Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 7,404.00 | 7,518.50 | 7,329.50 | 7,447.50 | 7,447.50 | 7,718 |
| 2023-02-27 | 7,620.00 | 7,657.50 | 7,460.00 | 7,460.00 | 7,460.00 | 3,824 |
| 2023-02-24 | 7,775.00 | 7,813.00 | 7,616.50 | 7,668.00 | 7,668.00 | 12,042 |
| 2023-02-23 | 7,815.00 | 7,887.00 | 7,756.00 | 7,756.00 | 7,756.00 | 1,693 |
| 2023-02-22 | 7,998.00 | 7,998.00 | 7,819.50 | 7,829.00 | 7,829.00 | 9,830 |
| 2023-02-17 | 7,930.00 | 8,019.50 | 7,900.00 | 8,000.00 | 8,000.00 | 1,151 |
| 2023-02-16 | 8,010.00 | 8,130.00 | 7,924.50 | 7,953.50 | 7,953.50 | 1,983 |
| 2023-02-15 | 8,097.00 | 8,128.00 | 7,960.00 | 7,986.00 | 7,986.00 | 4,722 |
| 2023-02-14 | 8,200.00 | 8,200.00 | 8,076.50 | 8,131.00 | 8,131.00 | 3,716 |
| 2023-02-13 | 8,160.00 | 8,177.50 | 8,011.00 | 8,092.00 | 8,092.00 | 2,925 |
| 2023-02-10 | 8,082.00 | 8,182.00 | 7,979.50 | 8,127.00 | 8,127.00 | 2,228 |
| 2023-02-09 | 8,110.00 | 8,140.50 | 8,028.00 | 8,048.00 | 8,048.00 | 3,716 |
| 2023-02-08 | 8,020.00 | 8,068.50 | 7,950.00 | 8,040.00 | 8,040.00 | 3,816 |
| 2023-02-07 | 8,019.50 | 8,139.50 | 7,926.00 | 7,967.50 | 7,967.50 | 4,505 |
| 2023-02-06 | 8,100.00 | 8,160.00 | 7,982.00 | 8,031.00 | 8,031.00 | 4,466 |
| 2023-02-03 | 8,200.00 | 8,240.00 | 8,018.00 | 8,073.00 | 8,073.00 | 7,327 |
| 2023-02-02 | 8,101.00 | 8,137.50 | 7,945.00 | 8,128.50 | 8,128.50 | 12,835 |
| 2023-02-01 | 8,148.00 | 8,190.50 | 8,001.00 | 8,050.00 | 8,050.00 | 13,329 |
| 2023-01-31 | 7,915.00 | 8,136.00 | 7,761.00 | 8,081.50 | 8,081.50 | 6,502 |
| 2023-01-30 | 8,228.50 | 8,230.50 | 8,014.00 | 8,014.00 | 8,014.00 | 3,185 |
| 2023-01-27 | 8,200.00 | 8,273.00 | 8,110.50 | 8,151.00 | 8,151.00 | 5,924 |
| 2023-01-26 | 8,181.00 | 8,418.00 | 8,020.00 | 8,149.00 | 8,149.00 | 4,648 |
| 2023-01-25 | 8,090.00 | 8,271.00 | 8,079.50 | 8,271.00 | 8,270.79 | 4,384 |
| 2023-01-24 | 8,230.00 | 8,263.50 | 7,955.00 | 8,120.00 | 8,119.80 | 6,607 |
| 2023-01-23 | 8,200.00 | 8,294.00 | 8,140.00 | 8,185.50 | 8,185.30 | 3,208 |
| 2023-01-20 | 8,017.50 | 8,277.50 | 8,017.50 | 8,178.00 | 8,177.80 | 2,493 |
| 2023-01-19 | 7,922.00 | 8,087.00 | 7,800.00 | 8,062.50 | 8,062.50 | 6,359 |
| 2023-01-18 | 8,400.00 | 8,400.00 | 7,871.50 | 7,925.00 | 7,925.00 | 2,957 |
| 2023-01-17 | 8,500.00 | 8,575.50 | 8,280.00 | 8,365.00 | 8,365.00 | 12,295 |
| 2023-01-16 | 8,698.00 | 8,698.00 | 8,272.00 | 8,500.00 | 8,500.00 | 778 |
| 2023-01-13 | 8,200.00 | 8,403.00 | 8,200.00 | 8,403.00 | 8,403.00 | 2,129 |
| 2023-01-12 | 7,970.00 | 8,185.50 | 7,933.00 | 8,180.00 | 8,180.00 | 1,844 |
| 2023-01-11 | 7,959.00 | 7,986.00 | 7,777.00 | 7,961.50 | 7,961.50 | 1,430 |
| 2023-01-10 | 8,115.00 | 8,343.00 | 7,880.00 | 7,905.00 | 7,905.00 | 1,372 |
| 2023-01-09 | 8,600.00 | 8,600.00 | 8,100.00 | 8,100.00 | 8,100.00 | 3,165 |
| 2023-01-06 | 8,455.50 | 8,719.50 | 8,455.00 | 8,644.00 | 8,644.00 | 3,469 |
| 2023-01-05 | 8,650.50 | 8,650.50 | 8,370.00 | 8,475.00 | 8,475.00 | 500 |
| 2023-01-04 | 8,734.50 | 8,734.50 | 8,467.50 | 8,534.50 | 8,534.50 | 634 |
| 2023-01-03 | 9,020.00 | 9,020.00 | 8,603.00 | 8,797.00 | 8,797.00 | 4,521 |
| 2023-01-02 | 8,760.00 | 9,312.50 | 8,760.00 | 9,165.00 | 9,165.00 | 365 |
| 2022-12-30 | 8,999.00 | 8,999.00 | 8,471.00 | 8,710.50 | 8,710.50 | 652 |
| 2022-12-29 | 9,000.00 | 9,000.00 | 8,527.00 | 8,741.00 | 8,741.00 | 4,967 |
| 2022-12-28 | 8,590.00 | 9,130.00 | 8,590.00 | 8,843.50 | 8,843.50 | 1,312 |
| 2022-12-27 | 8,760.00 | 8,790.00 | 8,522.00 | 8,640.50 | 8,640.50 | 4,527 |
| 2022-12-26 | 8,700.00 | 8,700.00 | 8,307.00 | 8,580.00 | 8,580.00 | 445 |
| 2022-12-23 | 8,725.50 | 8,755.00 | 8,605.00 | 8,666.50 | 8,666.50 | 4,106 |
| 2022-12-22 | 8,506.00 | 8,654.00 | 8,506.00 | 8,584.50 | 8,584.50 | 1,364 |
| 2022-12-21 | 8,510.00 | 8,732.00 | 8,161.00 | 8,645.00 | 8,645.00 | 6,889 |
| 2022-12-20 | 8,520.50 | 8,600.00 | 8,304.00 | 8,431.00 | 8,431.00 | 1,232 |
| 2022-12-19 | 8,474.50 | 8,582.50 | 8,437.50 | 8,480.00 | 8,480.00 | 1,136 |
| 2022-12-16 | 9,000.00 | 9,000.00 | 8,560.00 | 8,593.50 | 8,593.50 | 1,549 |
| 2022-12-15 | 9,089.00 | 9,089.00 | 8,849.50 | 8,970.50 | 8,970.50 | 1,502 |
| 2022-12-14 | 8,800.00 | 9,116.00 | 8,776.00 | 9,025.00 | 9,025.00 | 5,988 |
| 2022-12-13 | 8,860.00 | 8,945.00 | 8,780.00 | 8,870.00 | 8,870.00 | 2,445 |
| 2022-12-12 | 8,859.00 | 8,859.00 | 8,652.00 | 8,652.00 | 8,652.00 | 2,083 |
| 2022-12-07 | 8,700.00 | 8,700.00 | 8,490.00 | 8,536.00 | 8,536.00 | 1,696 |
| 2022-12-06 | 8,445.00 | 8,543.00 | 8,382.00 | 8,467.50 | 8,467.50 | 5,133 |
| 2022-12-05 | 8,320.00 | 8,444.50 | 8,200.00 | 8,382.50 | 8,382.50 | 1,096 |
| 2022-12-02 | 8,330.00 | 8,383.50 | 8,241.00 | 8,337.00 | 8,337.00 | 1,267 |
| 2022-12-01 | 8,100.00 | 8,298.00 | 8,062.00 | 8,285.00 | 8,285.00 | 1,304 |
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.