Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 7,711.00 | 7,950.00 | 7,431.00 | 7,570.50 | 7,570.50 | 9,926 |
| 2024-02-21 | 7,741.00 | 7,998.50 | 7,641.00 | 7,711.00 | 7,711.00 | 11,938 |
| 2024-02-20 | 8,070.00 | 8,300.00 | 7,741.50 | 7,848.00 | 7,848.00 | 16,797 |
| 2024-02-19 | 7,696.50 | 8,100.00 | 7,696.50 | 8,067.00 | 8,067.00 | 6,926 |
| 2024-02-16 | 8,050.00 | 8,300.00 | 7,516.00 | 7,695.50 | 7,695.50 | 24,344 |
| 2024-02-15 | 8,291.00 | 8,291.00 | 7,925.00 | 7,977.50 | 7,977.50 | 11,397 |
| 2024-02-14 | 8,181.00 | 8,490.00 | 7,878.00 | 7,972.50 | 7,972.50 | 15,602 |
| 2024-02-09 | 8,581.00 | 8,717.50 | 8,461.50 | 8,490.50 | 8,490.50 | 13,432 |
| 2024-02-08 | 8,800.00 | 9,000.00 | 8,521.00 | 8,610.50 | 8,610.50 | 15,487 |
| 2024-02-07 | 8,750.00 | 8,907.50 | 8,505.50 | 8,739.50 | 8,739.50 | 18,428 |
| 2024-02-06 | 8,500.00 | 8,700.00 | 8,450.00 | 8,635.00 | 8,635.00 | 17,231 |
| 2024-02-05 | 8,611.00 | 8,800.00 | 8,456.00 | 8,604.00 | 8,604.00 | 19,563 |
| 2024-02-02 | 8,900.00 | 9,042.50 | 8,550.50 | 8,653.00 | 8,653.00 | 35,037 |
| 2024-02-01 | 8,535.00 | 8,785.00 | 8,392.50 | 8,757.50 | 8,757.50 | 15,087 |
| 2024-01-31 | 8,576.00 | 8,713.00 | 8,387.50 | 8,521.00 | 8,521.00 | 20,057 |
| 2024-01-30 | 8,700.00 | 9,062.00 | 8,503.50 | 8,586.00 | 8,586.00 | 27,728 |
| 2024-01-29 | 8,620.00 | 8,835.50 | 8,380.00 | 8,747.00 | 8,747.00 | 17,017 |
| 2024-01-26 | 9,000.00 | 9,000.00 | 8,387.00 | 8,537.00 | 8,537.00 | 15,512 |
| 2024-01-25 | 9,200.00 | 9,671.00 | 8,800.50 | 8,852.50 | 8,852.50 | 33,148 |
| 2024-01-24 | 9,200.00 | 9,454.00 | 9,025.00 | 9,307.50 | 9,307.29 | 8,031 |
| 2024-01-23 | 18,560.00 | 18,950.00 | 18,089.50 | 18,149.00 | 18,148.59 | 5,395 |
| 2024-01-22 | 18,900.00 | 18,900.00 | 18,350.00 | 18,570.00 | 18,569.58 | 6,242 |
| 2024-01-19 | 18,000.00 | 18,548.50 | 17,504.50 | 18,504.50 | 18,504.08 | 8,574 |
| 2024-01-18 | 17,527.00 | 18,414.50 | 17,527.00 | 17,980.50 | 17,980.50 | 6,236 |
| 2024-01-17 | 17,180.00 | 18,250.00 | 16,950.00 | 17,866.50 | 17,866.50 | 11,184 |
| 2024-01-16 | 16,837.00 | 17,400.00 | 16,400.00 | 17,165.00 | 17,165.00 | 6,882 |
| 2024-01-15 | 16,700.00 | 17,000.00 | 16,270.00 | 16,802.50 | 16,802.50 | 3,013 |
| 2024-01-12 | 16,400.00 | 16,750.00 | 16,018.50 | 16,377.00 | 16,377.00 | 5,340 |
| 2024-01-11 | 17,220.00 | 17,500.00 | 16,029.50 | 16,213.00 | 16,213.00 | 14,770 |
| 2024-01-10 | 17,800.00 | 18,123.00 | 17,015.00 | 17,173.00 | 17,173.00 | 11,217 |
| 2024-01-09 | 17,772.50 | 18,700.00 | 17,512.50 | 17,715.00 | 17,715.00 | 19,127 |
| 2024-01-08 | 16,756.00 | 17,834.00 | 16,711.50 | 17,772.50 | 17,772.50 | 13,481 |
| 2024-01-05 | 15,826.50 | 16,800.00 | 15,586.00 | 16,711.50 | 16,711.50 | 15,902 |
| 2024-01-04 | 15,700.00 | 15,940.00 | 15,122.50 | 15,818.00 | 15,818.00 | 13,923 |
| 2024-01-03 | 15,000.00 | 15,761.50 | 14,550.50 | 15,673.50 | 15,673.50 | 37,506 |
| 2024-01-02 | 13,999.00 | 14,957.50 | 13,945.00 | 14,928.50 | 14,928.50 | 30,288 |
| 2023-12-29 | 13,450.00 | 14,500.00 | 13,350.00 | 13,927.50 | 13,927.50 | 12,546 |
| 2023-12-28 | 12,993.00 | 13,684.50 | 12,491.00 | 13,548.50 | 13,548.50 | 25,290 |
| 2023-12-27 | 12,875.00 | 13,176.00 | 12,430.00 | 12,492.50 | 12,492.50 | 24,213 |
| 2023-12-26 | 13,255.00 | 13,548.00 | 12,650.00 | 12,846.00 | 12,846.00 | 9,315 |
| 2023-12-22 | 13,697.00 | 13,697.00 | 13,126.00 | 13,346.00 | 13,346.00 | 5,693 |
| 2023-12-21 | 13,200.00 | 13,424.00 | 13,066.00 | 13,351.50 | 13,351.50 | 6,281 |
| 2023-12-20 | 13,458.00 | 13,503.00 | 13,041.50 | 13,079.00 | 13,079.00 | 22,216 |
| 2023-12-19 | 12,695.50 | 13,480.00 | 12,695.50 | 13,300.50 | 13,300.50 | 18,622 |
| 2023-12-18 | 13,846.00 | 13,860.00 | 12,665.00 | 12,695.50 | 12,695.50 | 17,249 |
| 2023-12-15 | 13,270.00 | 13,629.00 | 12,962.00 | 13,313.50 | 13,313.50 | 17,616 |
| 2023-12-14 | 13,849.00 | 13,890.00 | 13,050.50 | 13,267.00 | 13,267.00 | 14,620 |
| 2023-12-13 | 14,755.00 | 14,755.00 | 12,650.00 | 13,448.00 | 13,448.00 | 40,112 |
| 2023-12-12 | 14,350.00 | 14,950.00 | 14,002.00 | 14,755.00 | 14,755.00 | 5,927 |
| 2023-12-11 | 14,457.00 | 14,764.00 | 13,800.00 | 14,235.00 | 14,235.00 | 6,070 |
| 2023-12-07 | 13,575.50 | 14,451.00 | 13,158.50 | 14,263.50 | 14,263.50 | 13,245 |
| 2023-12-06 | 13,500.00 | 13,869.00 | 13,190.00 | 13,575.50 | 13,575.50 | 6,244 |
| 2023-12-05 | 13,200.00 | 13,456.50 | 12,500.00 | 13,196.00 | 13,196.00 | 6,877 |
| 2023-12-04 | 12,980.00 | 13,500.00 | 12,679.00 | 12,987.00 | 12,987.00 | 8,306 |
| 2023-12-01 | 12,540.00 | 13,300.00 | 11,701.00 | 13,082.00 | 13,082.00 | 16,977 |
| 2023-11-30 | 12,780.00 | 12,780.00 | 12,072.00 | 12,750.00 | 12,750.00 | 12,174 |
| 2023-11-29 | 12,441.00 | 13,490.00 | 12,220.00 | 12,462.00 | 12,462.00 | 8,149 |
| 2023-11-28 | 13,000.00 | 13,209.50 | 11,955.00 | 12,461.00 | 12,461.00 | 4,435 |
| 2023-11-27 | 13,700.00 | 14,640.00 | 12,337.50 | 12,972.00 | 12,972.00 | 7,669 |
| 2023-11-24 | 14,885.00 | 15,399.00 | 13,589.00 | 13,684.00 | 13,684.00 | 17,670 |
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.