Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 14,251.50 | 15,000.00 | 14,000.00 | 14,885.00 | 14,885.00 | 2,368 |
| 2023-11-22 | 13,370.50 | 15,239.00 | 13,350.00 | 14,251.50 | 14,251.50 | 3,334 |
| 2023-11-21 | 13,990.00 | 13,990.00 | 12,650.00 | 13,370.50 | 13,370.50 | 4,963 |
| 2023-11-17 | 13,150.00 | 13,449.50 | 12,640.00 | 13,059.50 | 13,059.50 | 8,681 |
| 2023-11-16 | 13,350.00 | 13,543.50 | 12,724.50 | 12,852.00 | 12,852.00 | 6,339 |
| 2023-11-15 | 13,000.00 | 13,319.50 | 12,650.00 | 13,259.00 | 13,259.00 | 13,399 |
| 2023-11-14 | 12,782.00 | 13,396.50 | 12,650.50 | 12,846.50 | 12,846.50 | 4,094 |
| 2023-11-13 | 12,900.00 | 13,200.00 | 12,500.00 | 12,782.00 | 12,782.00 | 6,001 |
| 2023-11-10 | 12,850.00 | 13,560.50 | 12,300.50 | 12,863.00 | 12,863.00 | 16,026 |
| 2023-11-09 | 12,453.00 | 13,500.00 | 12,453.00 | 12,956.00 | 12,956.00 | 10,727 |
| 2023-11-08 | 13,420.00 | 13,669.50 | 12,800.00 | 12,827.00 | 12,827.00 | 2,243 |
| 2023-11-07 | 14,000.00 | 14,202.00 | 13,100.00 | 13,414.00 | 13,414.00 | 4,781 |
| 2023-11-06 | 13,657.50 | 13,657.50 | 13,657.50 | 13,657.50 | 13,657.50 | 0 |
| 2023-11-03 | 13,450.00 | 13,950.00 | 13,250.00 | 13,701.00 | 13,701.00 | 5,815 |
| 2023-11-02 | 13,500.00 | 13,800.00 | 13,178.00 | 13,454.00 | 13,454.00 | 3,747 |
| 2023-11-01 | 13,696.00 | 13,780.00 | 13,107.50 | 13,477.50 | 13,477.50 | 5,756 |
| 2023-10-31 | 12,997.00 | 13,208.00 | 12,435.00 | 13,170.00 | 13,170.00 | 82 |
| 2023-10-30 | 13,250.00 | 13,250.00 | 12,699.00 | 12,997.00 | 12,997.00 | 4,140 |
| 2023-10-27 | 13,558.00 | 13,639.00 | 12,803.50 | 13,147.00 | 13,147.00 | 2,716 |
| 2023-10-26 | 13,890.00 | 14,399.00 | 13,259.00 | 13,813.50 | 13,813.50 | 2,948 |
| 2023-10-25 | 13,670.00 | 13,998.00 | 12,608.00 | 13,812.00 | 13,812.00 | 4,205 |
| 2023-10-24 | 14,800.00 | 15,214.00 | 13,130.50 | 13,624.50 | 13,624.50 | 5,211 |
| 2023-10-23 | 16,000.00 | 16,000.00 | 13,601.00 | 14,786.00 | 14,786.00 | 8,026 |
| 2023-10-20 | 15,100.00 | 16,700.00 | 14,665.50 | 15,999.50 | 15,999.50 | 20,821 |
| 2023-10-19 | 14,986.00 | 16,000.00 | 14,655.50 | 14,827.50 | 14,827.50 | 14,308 |
| 2023-10-18 | 16,000.00 | 16,000.00 | 14,844.00 | 14,983.00 | 14,983.00 | 10,292 |
| 2023-10-17 | 15,800.00 | 16,515.00 | 15,221.00 | 15,788.50 | 15,788.50 | 8,902 |
| 2023-10-12 | 15,850.00 | 16,477.00 | 15,400.00 | 15,724.00 | 15,724.00 | 13,630 |
| 2023-10-11 | 16,250.00 | 16,250.00 | 14,660.00 | 15,295.50 | 15,295.50 | 11,966 |
| 2023-10-10 | 14,800.00 | 16,296.00 | 14,800.00 | 15,906.00 | 15,906.00 | 9,949 |
| 2023-10-09 | 14,735.00 | 15,019.00 | 14,384.00 | 14,596.50 | 14,596.50 | 4,828 |
| 2023-10-06 | 15,280.00 | 16,022.00 | 14,255.50 | 14,306.50 | 14,306.50 | 8,033 |
| 2023-10-05 | 15,100.00 | 16,023.00 | 14,239.00 | 15,052.50 | 15,052.50 | 13,853 |
| 2023-10-04 | 14,730.00 | 15,187.50 | 14,570.00 | 15,064.50 | 15,064.50 | 10,349 |
| 2023-10-03 | 14,184.00 | 14,792.50 | 13,975.50 | 14,647.50 | 14,647.50 | 15,964 |
| 2023-10-02 | 13,680.00 | 14,180.00 | 13,680.00 | 14,063.50 | 14,063.50 | 9,717 |
| 2023-09-29 | 13,290.00 | 14,200.00 | 13,290.00 | 13,680.50 | 13,680.50 | 7,967 |
| 2023-09-28 | 12,650.00 | 13,150.00 | 12,650.00 | 13,140.50 | 13,140.50 | 4,613 |
| 2023-09-27 | 12,566.00 | 12,739.00 | 12,448.00 | 12,673.50 | 12,673.50 | 4,285 |
| 2023-09-26 | 12,640.00 | 12,803.50 | 12,460.00 | 12,566.00 | 12,566.00 | 8,989 |
| 2023-09-25 | 12,330.00 | 12,548.00 | 12,260.00 | 12,516.00 | 12,516.00 | 2,911 |
| 2023-09-22 | 12,321.00 | 12,344.00 | 12,156.00 | 12,327.00 | 12,327.00 | 13,898 |
| 2023-09-21 | 12,580.50 | 12,590.00 | 12,285.00 | 12,310.00 | 12,310.00 | 10,003 |
| 2023-09-20 | 12,898.00 | 12,898.00 | 12,434.00 | 12,499.50 | 12,499.50 | 6,485 |
| 2023-09-19 | 12,478.50 | 12,542.00 | 12,320.00 | 12,513.00 | 12,513.00 | 6,580 |
| 2023-09-18 | 12,543.00 | 12,543.00 | 12,287.00 | 12,341.50 | 12,341.50 | 8,369 |
| 2023-09-15 | 12,690.00 | 12,792.50 | 12,467.00 | 12,548.50 | 12,548.50 | 7,923 |
| 2023-09-14 | 12,710.00 | 12,886.50 | 12,553.00 | 12,679.00 | 12,679.00 | 15,931 |
| 2023-09-13 | 12,663.50 | 12,896.00 | 12,580.00 | 12,677.50 | 12,677.50 | 3,541 |
| 2023-09-12 | 12,500.00 | 12,666.00 | 12,398.50 | 12,664.50 | 12,664.50 | 6,215 |
| 2023-09-11 | 12,538.00 | 12,538.00 | 12,308.00 | 12,524.50 | 12,524.50 | 10,960 |
| 2023-09-08 | 12,500.00 | 12,714.00 | 12,382.50 | 12,668.50 | 12,668.50 | 5,526 |
| 2023-09-07 | 13,230.00 | 13,230.00 | 12,636.00 | 12,638.00 | 12,638.00 | 5,282 |
| 2023-09-06 | 13,276.00 | 13,318.50 | 13,060.50 | 13,097.00 | 13,097.00 | 7,065 |
| 2023-09-05 | 13,898.00 | 13,898.00 | 13,369.00 | 13,466.50 | 13,466.50 | 17,760 |
| 2023-09-04 | 13,760.00 | 14,292.00 | 13,549.50 | 14,083.50 | 14,083.50 | 2,561 |
| 2023-09-01 | 14,000.00 | 14,071.50 | 13,700.00 | 13,743.00 | 13,743.00 | 4,857 |
| 2023-08-31 | 14,790.00 | 14,790.00 | 13,734.00 | 13,800.50 | 13,800.50 | 14,491 |
| 2023-08-30 | 14,484.00 | 14,662.50 | 14,142.00 | 14,358.50 | 14,358.50 | 10,542 |
| 2023-08-29 | 14,304.00 | 14,529.50 | 14,304.00 | 14,484.00 | 14,484.00 | 6,090 |
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.