Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 9,100.00 | 9,342.00 | 9,006.50 | 9,321.50 | 9,321.50 | 3,230 |
| 2023-05-30 | 9,229.50 | 9,229.50 | 8,987.00 | 9,030.00 | 9,030.00 | 8,536 |
| 2023-05-29 | 9,418.00 | 9,480.00 | 8,798.00 | 9,333.00 | 9,333.00 | 1,777 |
| 2023-05-24 | 9,734.00 | 9,750.00 | 9,495.00 | 9,509.50 | 9,509.50 | 4,595 |
| 2023-05-23 | 9,463.50 | 9,892.50 | 9,392.50 | 9,806.50 | 9,806.50 | 12,021 |
| 2023-05-22 | 9,150.00 | 9,592.50 | 9,055.50 | 9,570.50 | 9,570.50 | 26,416 |
| 2023-05-19 | 9,001.00 | 9,150.00 | 9,001.00 | 9,086.00 | 9,086.00 | 11,672 |
| 2023-05-18 | 8,895.00 | 9,058.00 | 8,827.00 | 9,036.00 | 9,036.00 | 10,661 |
| 2023-05-17 | 8,969.50 | 8,969.50 | 8,812.00 | 8,888.00 | 8,888.00 | 3,383 |
| 2023-05-16 | 8,900.00 | 8,985.50 | 8,780.00 | 8,929.50 | 8,929.50 | 7,180 |
| 2023-05-15 | 8,742.50 | 8,799.00 | 8,690.00 | 8,785.50 | 8,785.50 | 5,911 |
| 2023-05-12 | 8,556.50 | 8,761.50 | 8,491.50 | 8,742.50 | 8,742.50 | 16,273 |
| 2023-05-11 | 8,448.50 | 8,550.00 | 8,396.50 | 8,540.50 | 8,540.50 | 4,071 |
| 2023-05-10 | 8,717.50 | 8,717.50 | 8,556.00 | 8,636.00 | 8,635.79 | 2,143 |
| 2023-05-09 | 8,875.50 | 8,875.50 | 8,705.50 | 8,719.50 | 8,719.29 | 11,772 |
| 2023-05-08 | 8,750.00 | 8,850.00 | 8,734.50 | 8,846.00 | 8,845.79 | 10,701 |
| 2023-05-05 | 8,600.00 | 8,799.50 | 8,533.50 | 8,754.00 | 8,753.79 | 12,364 |
| 2023-05-04 | 8,650.00 | 8,692.00 | 8,545.00 | 8,607.00 | 8,607.00 | 4,426 |
| 2023-05-03 | 9,061.00 | 9,061.00 | 8,600.00 | 8,613.00 | 8,613.00 | 2,911 |
| 2023-05-02 | 8,850.00 | 9,054.50 | 8,780.00 | 8,980.00 | 8,980.00 | 3,184 |
| 2023-04-28 | 8,925.00 | 8,925.00 | 8,758.00 | 8,810.50 | 8,810.50 | 3,159 |
| 2023-04-27 | 8,843.00 | 9,050.00 | 8,761.50 | 8,846.50 | 8,846.50 | 2,545 |
| 2023-04-26 | 9,120.00 | 9,120.00 | 8,705.50 | 9,045.50 | 9,045.50 | 6,258 |
| 2023-04-25 | 9,227.50 | 9,598.50 | 9,150.00 | 9,172.50 | 9,172.50 | 3,996 |
| 2023-04-24 | 9,129.00 | 9,233.00 | 8,880.00 | 9,227.50 | 9,227.50 | 3,954 |
| 2023-04-21 | 8,679.00 | 9,175.00 | 8,679.00 | 9,128.50 | 9,128.50 | 5,032 |
| 2023-04-20 | 8,660.00 | 8,741.50 | 8,527.50 | 8,665.00 | 8,665.00 | 4,017 |
| 2023-04-19 | 8,575.50 | 8,777.50 | 8,575.50 | 8,652.00 | 8,652.00 | 2,143 |
| 2023-04-18 | 8,391.00 | 8,647.50 | 8,391.00 | 8,623.50 | 8,623.50 | 6,164 |
| 2023-04-17 | 8,320.00 | 8,477.00 | 8,276.00 | 8,422.00 | 8,422.00 | 2,658 |
| 2023-04-14 | 8,349.00 | 8,380.50 | 8,229.50 | 8,311.00 | 8,311.00 | 2,065 |
| 2023-04-13 | 8,232.00 | 8,394.00 | 8,232.00 | 8,348.50 | 8,348.50 | 12,397 |
| 2023-04-12 | 8,339.00 | 8,343.00 | 8,230.00 | 8,231.50 | 8,231.50 | 1,620 |
| 2023-04-11 | 8,425.00 | 8,449.50 | 8,330.00 | 8,332.00 | 8,332.00 | 5,807 |
| 2023-04-10 | 8,456.50 | 8,500.00 | 8,334.50 | 8,428.50 | 8,428.50 | 1,422 |
| 2023-04-05 | 8,555.00 | 8,620.00 | 8,500.00 | 8,510.50 | 8,510.50 | 12,805 |
| 2023-04-04 | 8,420.00 | 8,500.00 | 8,335.00 | 8,353.50 | 8,353.50 | 7,280 |
| 2023-04-03 | 8,255.00 | 8,460.00 | 8,255.00 | 8,423.00 | 8,423.00 | 16,270 |
| 2023-03-31 | 8,111.50 | 8,271.00 | 8,111.50 | 8,249.50 | 8,249.50 | 1,860 |
| 2023-03-30 | 7,953.00 | 8,120.00 | 7,953.00 | 8,103.00 | 8,103.00 | 1,434 |
| 2023-03-29 | 7,865.00 | 7,971.50 | 7,835.50 | 7,956.00 | 7,956.00 | 9,910 |
| 2023-03-28 | 7,855.00 | 7,887.50 | 7,810.00 | 7,841.50 | 7,841.50 | 1,839 |
| 2023-03-27 | 7,840.00 | 7,932.00 | 7,789.00 | 7,907.00 | 7,907.00 | 4,013 |
| 2023-03-23 | 7,947.00 | 8,034.00 | 7,800.00 | 7,840.50 | 7,840.50 | 1,318 |
| 2023-03-22 | 8,140.00 | 8,140.00 | 7,918.00 | 7,945.00 | 7,945.00 | 3,311 |
| 2023-03-21 | 8,194.50 | 8,194.50 | 8,048.00 | 8,118.50 | 8,118.50 | 1,938 |
| 2023-03-20 | 8,115.00 | 8,230.00 | 8,115.00 | 8,211.00 | 8,211.00 | 8,016 |
| 2023-03-17 | 8,071.50 | 8,162.00 | 8,071.50 | 8,115.50 | 8,115.50 | 2,052 |
| 2023-03-16 | 7,993.50 | 8,099.00 | 7,883.50 | 8,071.50 | 8,071.50 | 2,183 |
| 2023-03-15 | 7,930.50 | 8,028.00 | 7,905.50 | 7,978.00 | 7,978.00 | 6,313 |
| 2023-03-14 | 8,077.00 | 8,077.00 | 7,762.00 | 7,868.00 | 7,868.00 | 3,187 |
| 2023-03-13 | 7,867.50 | 8,000.00 | 7,850.00 | 7,885.00 | 7,885.00 | 9,874 |
| 2023-03-10 | 7,646.00 | 7,830.00 | 7,601.50 | 7,777.00 | 7,777.00 | 3,083 |
| 2023-03-09 | 7,680.00 | 7,741.50 | 7,605.50 | 7,610.00 | 7,610.00 | 2,002 |
| 2023-03-08 | 7,560.00 | 7,594.00 | 7,495.00 | 7,594.00 | 7,594.00 | 10,315 |
| 2023-03-07 | 7,750.00 | 7,750.00 | 7,495.00 | 7,564.50 | 7,564.50 | 2,424 |
| 2023-03-06 | 7,656.00 | 7,750.00 | 7,622.00 | 7,669.50 | 7,669.50 | 2,827 |
| 2023-03-03 | 7,717.50 | 7,717.50 | 7,566.50 | 7,651.00 | 7,651.00 | 4,117 |
| 2023-03-02 | 7,419.00 | 7,580.00 | 7,300.00 | 7,580.00 | 7,580.00 | 2,557 |
| 2023-03-01 | 7,509.00 | 7,519.50 | 7,395.00 | 7,429.00 | 7,429.00 | 4,672 |
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.