Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 9,230.00 | 9,349.50 | 8,803.00 | 9,015.00 | 9,015.00 | 72,522 |
| 2024-05-22 | 8,544.50 | 9,301.50 | 8,544.50 | 9,268.00 | 9,268.00 | 93,283 |
| 2024-05-21 | 8,093.00 | 8,570.00 | 8,093.00 | 8,544.50 | 8,544.50 | 71,521 |
| 2024-05-20 | 7,980.00 | 8,138.50 | 7,870.00 | 8,113.50 | 8,113.50 | 16,212 |
| 2024-05-17 | 7,970.50 | 7,970.50 | 7,815.50 | 7,890.50 | 7,890.50 | 4,229 |
| 2024-05-16 | 7,999.50 | 7,999.50 | 7,856.00 | 7,970.50 | 7,970.50 | 13,660 |
| 2024-05-15 | 7,725.00 | 7,904.50 | 7,725.00 | 7,876.00 | 7,876.00 | 11,529 |
| 2024-05-14 | 7,728.00 | 7,728.00 | 7,590.00 | 7,699.00 | 7,699.00 | 9,519 |
| 2024-05-13 | 7,561.50 | 7,738.50 | 7,561.50 | 7,671.50 | 7,671.50 | 63,721 |
| 2024-05-10 | 7,655.00 | 7,667.00 | 7,510.00 | 7,561.50 | 7,561.50 | 9,858 |
| 2024-05-09 | 7,500.00 | 7,655.00 | 7,411.50 | 7,646.00 | 7,646.00 | 16,991 |
| 2024-05-08 | 7,640.00 | 7,700.00 | 7,565.50 | 7,623.00 | 7,622.90 | 10,220 |
| 2024-05-07 | 7,865.00 | 7,981.00 | 7,544.00 | 7,623.00 | 7,622.90 | 38,020 |
| 2024-05-06 | 7,868.00 | 7,893.50 | 7,686.00 | 7,868.50 | 7,868.39 | 24,467 |
| 2024-05-03 | 7,760.00 | 7,812.00 | 7,665.00 | 7,798.50 | 7,798.39 | 30,359 |
| 2024-05-02 | 7,210.00 | 7,760.00 | 7,210.00 | 7,750.50 | 7,750.50 | 68,041 |
| 2024-04-30 | 7,000.00 | 7,071.00 | 6,990.00 | 7,016.00 | 7,016.00 | 20,393 |
| 2024-04-29 | 6,903.00 | 7,100.00 | 6,903.00 | 6,991.00 | 6,991.00 | 51,749 |
| 2024-04-26 | 6,850.00 | 6,952.00 | 6,819.50 | 6,902.50 | 6,902.50 | 2,565 |
| 2024-04-25 | 6,953.00 | 6,953.00 | 6,735.00 | 6,852.50 | 6,852.50 | 8,771 |
| 2024-04-24 | 6,800.00 | 6,953.50 | 6,800.00 | 6,933.50 | 6,933.50 | 10,965 |
| 2024-04-23 | 6,826.00 | 7,045.00 | 6,826.00 | 6,933.50 | 6,933.50 | 8,926 |
| 2024-04-22 | 7,000.00 | 7,057.50 | 6,930.00 | 6,983.00 | 6,983.00 | 9,870 |
| 2024-04-19 | 6,745.00 | 6,986.00 | 6,719.00 | 6,965.50 | 6,965.50 | 15,700 |
| 2024-04-18 | 6,750.00 | 6,845.00 | 6,667.00 | 6,745.00 | 6,745.00 | 10,919 |
| 2024-04-17 | 6,925.00 | 6,925.00 | 6,721.00 | 6,759.00 | 6,759.00 | 13,482 |
| 2024-04-16 | 6,921.00 | 7,006.00 | 6,884.00 | 6,911.00 | 6,911.00 | 30,901 |
| 2024-04-15 | 6,542.00 | 6,990.00 | 6,542.00 | 6,929.50 | 6,929.50 | 66,276 |
| 2024-04-12 | 7,000.00 | 7,000.00 | 6,790.00 | 6,809.50 | 6,809.50 | 56,852 |
| 2024-04-11 | 6,999.50 | 6,999.50 | 6,814.00 | 6,915.00 | 6,915.00 | 45 |
| 2024-04-10 | 6,990.00 | 6,990.00 | 6,800.00 | 6,877.50 | 6,877.50 | 10,193 |
| 2024-04-09 | 6,875.00 | 7,084.50 | 6,875.00 | 6,990.00 | 6,990.00 | 12,524 |
| 2024-04-08 | 7,130.00 | 7,300.00 | 6,865.00 | 6,900.50 | 6,900.50 | 14,736 |
| 2024-04-05 | 7,059.00 | 7,059.00 | 6,770.00 | 7,007.50 | 7,007.50 | 11,974 |
| 2024-04-04 | 7,277.00 | 7,442.00 | 7,030.00 | 7,059.00 | 7,059.00 | 13,551 |
| 2024-04-03 | 7,499.00 | 7,499.00 | 7,255.00 | 7,297.00 | 7,297.00 | 11,096 |
| 2024-03-27 | 7,590.00 | 7,690.50 | 7,507.00 | 7,541.00 | 7,541.00 | 15,134 |
| 2024-03-26 | 7,435.00 | 7,626.00 | 7,372.50 | 7,594.50 | 7,594.50 | 9,424 |
| 2024-03-25 | 7,485.00 | 7,529.50 | 7,260.50 | 7,426.50 | 7,426.50 | 11,747 |
| 2024-03-22 | 7,650.00 | 7,650.00 | 7,458.50 | 7,508.00 | 7,508.00 | 9,585 |
| 2024-03-21 | 7,598.00 | 7,730.50 | 7,590.00 | 7,629.50 | 7,629.50 | 16,671 |
| 2024-03-20 | 7,500.00 | 7,630.00 | 7,440.50 | 7,608.50 | 7,608.50 | 10,631 |
| 2024-03-19 | 7,500.00 | 7,500.00 | 7,392.00 | 7,499.00 | 7,499.00 | 9,036 |
| 2024-03-18 | 7,508.50 | 7,509.50 | 7,404.50 | 7,455.50 | 7,455.50 | 13,002 |
| 2024-03-15 | 7,460.00 | 7,535.00 | 7,309.00 | 7,525.50 | 7,525.50 | 9,880 |
| 2024-03-14 | 7,463.50 | 7,506.00 | 7,343.00 | 7,434.00 | 7,434.00 | 35,285 |
| 2024-03-13 | 7,550.00 | 7,800.50 | 7,422.50 | 7,448.00 | 7,448.00 | 13,793 |
| 2024-03-12 | 7,280.00 | 7,725.50 | 7,153.00 | 7,515.00 | 7,515.00 | 16,742 |
| 2024-03-11 | 7,349.50 | 7,350.00 | 7,131.50 | 7,265.00 | 7,265.00 | 36,540 |
| 2024-03-08 | 6,925.00 | 7,124.50 | 6,851.00 | 7,085.00 | 7,085.00 | 15,283 |
| 2024-03-07 | 7,000.00 | 7,000.00 | 6,847.50 | 6,914.50 | 6,914.50 | 22,187 |
| 2024-03-06 | 6,880.00 | 7,149.00 | 6,846.50 | 6,947.00 | 6,947.00 | 17,190 |
| 2024-03-05 | 6,950.00 | 7,000.00 | 6,770.00 | 6,849.50 | 6,849.50 | 14,426 |
| 2024-03-04 | 7,300.00 | 7,348.50 | 6,793.50 | 6,885.50 | 6,885.50 | 124,763 |
| 2024-03-01 | 7,180.00 | 7,431.00 | 7,111.00 | 7,249.00 | 7,249.00 | 22,545 |
| 2024-02-29 | 7,399.00 | 7,500.00 | 7,095.00 | 7,161.00 | 7,161.00 | 10,397 |
| 2024-02-28 | 7,392.00 | 7,399.00 | 7,200.00 | 7,284.00 | 7,284.00 | 10,254 |
| 2024-02-27 | 7,485.00 | 7,579.50 | 7,304.50 | 7,361.50 | 7,361.50 | 19,897 |
| 2024-02-26 | 7,752.50 | 7,999.00 | 7,371.50 | 7,476.00 | 7,476.00 | 16,971 |
| 2024-02-23 | 7,572.00 | 7,889.50 | 7,469.50 | 7,752.50 | 7,752.50 | 16,372 |
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.