Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 9,320.00 | 9,760.00 | 9,320.00 | 9,380.00 | 9,380.00 | 13,440 |
| 2024-08-20 | 9,400.00 | 9,500.00 | 9,300.00 | 9,360.00 | 9,360.00 | 12,871 |
| 2024-08-19 | 9,140.00 | 9,390.00 | 9,140.00 | 9,280.00 | 9,280.00 | 13,801 |
| 2024-08-16 | 9,180.00 | 9,180.00 | 8,880.00 | 9,160.00 | 9,160.00 | 27,541 |
| 2024-08-15 | 9,210.00 | 9,210.00 | 9,000.00 | 9,190.00 | 9,190.00 | 12,279 |
| 2024-08-14 | 9,250.00 | 9,290.00 | 9,050.00 | 9,160.00 | 9,160.00 | 9,816 |
| 2024-08-13 | 9,160.00 | 9,260.00 | 9,080.00 | 9,160.00 | 9,160.00 | 16,116 |
| 2024-08-12 | 9,300.00 | 9,300.00 | 9,060.00 | 9,160.00 | 9,160.00 | 10,396 |
| 2024-08-09 | 9,360.00 | 9,440.00 | 9,190.00 | 9,280.00 | 9,280.00 | 6,927 |
| 2024-08-08 | 9,530.00 | 9,590.00 | 9,370.00 | 9,420.00 | 9,420.00 | 14,008 |
| 2024-08-07 | 10,000.00 | 10,000.00 | 9,510.00 | 9,530.00 | 9,530.00 | 16,474 |
| 2024-08-06 | 10,150.00 | 10,150.00 | 9,790.00 | 9,800.00 | 9,800.00 | 11,162 |
| 2024-08-05 | 9,600.00 | 10,125.00 | 9,200.00 | 9,940.00 | 9,940.00 | 36,363 |
| 2024-08-02 | 9,990.00 | 10,175.00 | 9,840.00 | 10,050.00 | 10,050.00 | 21,766 |
| 2024-08-01 | 9,840.00 | 10,125.00 | 9,690.00 | 9,980.00 | 9,980.00 | 29,050 |
| 2024-07-31 | 9,740.00 | 9,900.00 | 9,540.00 | 9,830.00 | 9,830.00 | 3,547 |
| 2024-07-30 | 10,150.00 | 10,150.00 | 9,570.00 | 9,920.00 | 9,920.00 | 61,558 |
| 2024-07-29 | 10,225.00 | 10,225.00 | 9,870.00 | 9,950.00 | 9,950.00 | 32,413 |
| 2024-07-26 | 10,075.00 | 10,225.00 | 10,025.00 | 10,150.00 | 10,150.00 | 42,421 |
| 2024-07-25 | 10,100.00 | 10,400.00 | 10,025.00 | 10,100.00 | 10,099.90 | 39,028 |
| 2024-07-24 | 9,900.00 | 10,050.00 | 9,790.00 | 10,025.00 | 10,024.90 | 15,781 |
| 2024-07-23 | 9,830.00 | 9,900.00 | 9,780.00 | 9,850.00 | 9,849.90 | 17,932 |
| 2024-07-22 | 9,900.00 | 9,970.00 | 9,800.00 | 9,830.00 | 9,829.90 | 12,765 |
| 2024-07-19 | 9,980.00 | 10,000.00 | 9,760.00 | 9,960.00 | 9,960.00 | 20,826 |
| 2024-07-18 | 10,000.00 | 10,175.00 | 9,810.00 | 9,870.00 | 9,870.00 | 33,848 |
| 2024-07-17 | 9,570.00 | 9,900.00 | 9,510.00 | 9,850.00 | 9,850.00 | 31,228 |
| 2024-07-16 | 9,570.00 | 9,690.00 | 9,140.00 | 9,480.00 | 9,480.00 | 19,648 |
| 2024-07-15 | 10,300.00 | 10,300.00 | 9,420.00 | 9,520.00 | 9,520.00 | 17,548 |
| 2024-07-12 | 10,100.00 | 10,450.00 | 10,100.00 | 10,350.00 | 10,350.00 | 16,814 |
| 2024-07-11 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 20,613 |
| 2024-07-10 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 37,828 |
| 2024-07-08 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 11,239 |
| 2024-07-05 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 14,687 |
| 2024-07-04 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 5,205 |
| 2024-07-03 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 11,144 |
| 2024-07-02 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 59,700 |
| 2024-07-01 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 38,053 |
| 2024-06-28 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 27,253 |
| 2024-06-27 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 19,974 |
| 2024-06-26 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 12,701 |
| 2024-06-25 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 16,021 |
| 2024-06-24 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 14,447 |
| 2024-06-19 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 5,285 |
| 2024-06-18 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 11,146 |
| 2024-06-14 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 13,847 |
| 2024-06-13 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 20,179 |
| 2024-06-12 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 35,103 |
| 2024-06-11 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 13,883 |
| 2024-06-10 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 56,275 |
| 2024-06-07 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 19,572 |
| 2024-06-06 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 43,869 |
| 2024-06-05 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 27,199 |
| 2024-06-04 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 56,659 |
| 2024-06-03 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 64,394 |
| 2024-05-31 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 19,652 |
| 2024-05-30 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 10,622 |
| 2024-05-29 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 29,490 |
| 2024-05-28 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 21,635 |
| 2024-05-27 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 5,145 |
| 2024-05-24 | 9,254.00 | 9,254.00 | 8,688.50 | 8,903.00 | 8,903.00 | 41,971 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-07 | 0.1800 USD |
| 2019-08-01 | 0.1800 USD |
| 2019-05-09 | 0.1800 USD |
| 2019-01-31 | 0.1800 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.