Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 14,150.00 | 14,250.50 | 14,050.00 | 14,222.00 | 14,222.00 | 10,845 |
| 2023-08-25 | 13,719.00 | 14,104.00 | 13,719.00 | 14,035.50 | 14,035.50 | 8,834 |
| 2023-08-24 | 13,797.00 | 13,899.00 | 13,612.00 | 13,769.00 | 13,769.00 | 3,935 |
| 2023-08-23 | 13,708.00 | 13,826.00 | 13,616.00 | 13,717.50 | 13,717.50 | 12,647 |
| 2023-08-22 | 14,000.00 | 14,000.00 | 13,572.00 | 13,743.00 | 13,743.00 | 7,563 |
| 2023-08-18 | 13,700.00 | 14,000.00 | 13,478.00 | 13,729.50 | 13,729.50 | 12,030 |
| 2023-08-17 | 12,852.00 | 13,663.00 | 12,852.00 | 13,638.50 | 13,638.50 | 8,246 |
| 2023-08-16 | 12,430.00 | 12,836.00 | 12,420.00 | 12,806.50 | 12,806.50 | 9,928 |
| 2023-08-15 | 11,975.00 | 12,464.00 | 11,796.00 | 12,436.50 | 12,436.50 | 6,190 |
| 2023-08-14 | 11,220.00 | 11,978.00 | 11,220.00 | 11,817.50 | 11,817.50 | 9,799 |
| 2023-08-11 | 10,718.00 | 10,899.50 | 10,698.00 | 10,834.00 | 10,834.00 | 7,048 |
| 2023-08-10 | 10,676.00 | 10,741.50 | 10,641.00 | 10,670.00 | 10,670.00 | 14,383 |
| 2023-08-09 | 10,676.00 | 10,784.00 | 10,593.00 | 10,610.00 | 10,610.00 | 4,313 |
| 2023-08-08 | 10,800.00 | 10,879.00 | 10,588.00 | 10,614.50 | 10,614.50 | 8,031 |
| 2023-08-07 | 10,320.00 | 10,720.00 | 10,318.50 | 10,670.00 | 10,670.00 | 6,395 |
| 2023-08-04 | 10,250.00 | 10,308.00 | 10,187.00 | 10,243.50 | 10,243.50 | 4,870 |
| 2023-08-03 | 10,005.00 | 10,200.00 | 9,970.00 | 10,117.00 | 10,117.00 | 7,069 |
| 2023-08-02 | 10,000.00 | 10,167.00 | 9,969.00 | 10,042.00 | 10,042.00 | 4,856 |
| 2023-08-01 | 10,114.00 | 10,256.00 | 9,901.50 | 9,950.50 | 9,950.50 | 11,203 |
| 2023-07-31 | 10,000.00 | 10,000.00 | 9,841.50 | 9,946.50 | 9,946.50 | 6,139 |
| 2023-07-28 | 9,950.00 | 9,962.50 | 9,855.00 | 9,873.00 | 9,873.00 | 4,838 |
| 2023-07-27 | 10,200.00 | 10,200.00 | 9,845.00 | 9,859.50 | 9,859.50 | 7,816 |
| 2023-07-26 | 10,036.00 | 10,167.00 | 9,968.00 | 10,089.50 | 10,089.50 | 4,038 |
| 2023-07-25 | 10,000.00 | 10,218.00 | 10,000.00 | 10,050.50 | 10,050.50 | 5,209 |
| 2023-07-24 | 10,400.00 | 10,400.00 | 9,986.00 | 10,062.50 | 10,062.50 | 7,203 |
| 2023-07-21 | 9,900.00 | 10,380.00 | 9,815.00 | 9,986.00 | 9,986.00 | 10,381 |
| 2023-07-20 | 9,563.50 | 9,870.00 | 9,563.50 | 9,776.00 | 9,776.00 | 14,833 |
| 2023-07-19 | 9,726.00 | 9,726.00 | 9,573.00 | 9,637.00 | 9,637.00 | 5,753 |
| 2023-07-18 | 9,598.00 | 9,756.00 | 9,500.00 | 9,571.50 | 9,571.50 | 7,054 |
| 2023-07-17 | 9,813.00 | 9,813.00 | 9,554.00 | 9,599.00 | 9,599.00 | 4,424 |
| 2023-07-14 | 9,600.00 | 9,868.00 | 9,528.00 | 9,812.50 | 9,812.50 | 6,370 |
| 2023-07-13 | 9,313.50 | 9,508.00 | 9,310.50 | 9,501.00 | 9,501.00 | 11,016 |
| 2023-07-12 | 9,300.00 | 9,345.50 | 9,271.00 | 9,293.00 | 9,293.00 | 7,040 |
| 2023-07-11 | 9,253.00 | 9,285.50 | 9,212.00 | 9,270.50 | 9,270.50 | 3,401 |
| 2023-07-10 | 9,300.00 | 9,329.00 | 9,150.00 | 9,161.00 | 9,161.00 | 5,532 |
| 2023-07-07 | 9,300.00 | 9,300.00 | 9,150.00 | 9,178.00 | 9,178.00 | 4,925 |
| 2023-07-06 | 9,500.00 | 9,500.00 | 9,195.00 | 9,204.00 | 9,204.00 | 3,449 |
| 2023-07-05 | 9,700.00 | 9,700.00 | 9,275.00 | 9,296.50 | 9,296.50 | 26,526 |
| 2023-07-04 | 9,650.00 | 9,950.00 | 9,650.00 | 9,771.00 | 9,771.00 | 1,879 |
| 2023-07-03 | 9,600.00 | 10,000.00 | 9,280.00 | 9,699.00 | 9,699.00 | 5,466 |
| 2023-06-30 | 9,200.00 | 9,600.00 | 9,176.00 | 9,428.00 | 9,428.00 | 5,899 |
| 2023-06-29 | 9,130.50 | 9,229.00 | 9,070.00 | 9,126.00 | 9,126.00 | 11,894 |
| 2023-06-28 | 9,272.50 | 9,302.00 | 9,116.00 | 9,140.50 | 9,140.50 | 4,860 |
| 2023-06-27 | 9,446.00 | 9,446.00 | 9,242.50 | 9,273.50 | 9,273.50 | 8,084 |
| 2023-06-26 | 9,870.00 | 9,870.00 | 9,258.50 | 9,446.00 | 9,446.00 | 9,188 |
| 2023-06-23 | 9,850.00 | 9,986.00 | 9,850.00 | 9,926.00 | 9,926.00 | 4,735 |
| 2023-06-22 | 9,880.00 | 9,925.00 | 9,757.00 | 9,902.50 | 9,902.50 | 7,555 |
| 2023-06-21 | 9,956.00 | 9,964.00 | 9,730.50 | 9,871.50 | 9,871.50 | 3,767 |
| 2023-06-16 | 10,094.00 | 10,214.50 | 10,094.00 | 10,165.50 | 10,165.50 | 3,262 |
| 2023-06-15 | 9,960.00 | 10,080.00 | 9,935.00 | 10,067.50 | 10,067.50 | 3,878 |
| 2023-06-14 | 10,070.00 | 10,070.00 | 9,840.00 | 9,851.00 | 9,851.00 | 2,111 |
| 2023-06-13 | 10,045.00 | 10,119.50 | 9,982.50 | 10,066.50 | 10,066.50 | 2,453 |
| 2023-06-12 | 9,858.00 | 10,054.00 | 9,808.00 | 9,998.50 | 9,998.50 | 6,596 |
| 2023-06-09 | 9,793.00 | 9,909.00 | 9,701.50 | 9,744.00 | 9,744.00 | 2,634 |
| 2023-06-08 | 9,750.00 | 9,787.00 | 9,600.00 | 9,762.00 | 9,762.00 | 1,996 |
| 2023-06-07 | 9,480.00 | 9,671.00 | 9,480.00 | 9,608.00 | 9,608.00 | 4,416 |
| 2023-06-06 | 9,600.00 | 9,600.00 | 9,461.00 | 9,490.50 | 9,490.50 | 5,847 |
| 2023-06-05 | 9,600.00 | 9,643.50 | 9,550.00 | 9,588.50 | 9,588.50 | 5,588 |
| 2023-06-02 | 9,500.00 | 9,582.00 | 9,415.00 | 9,537.00 | 9,537.00 | 4,763 |
| 2023-06-01 | 9,318.00 | 9,466.50 | 9,211.00 | 9,430.00 | 9,430.00 | 4,153 |
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.