Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 8,077.50 | 8,077.50 | 7,926.00 | 8,031.00 | 8,031.00 | 840 |
| 2022-11-29 | 8,000.00 | 8,060.50 | 7,909.50 | 7,985.00 | 7,985.00 | 1,628 |
| 2022-11-28 | 8,000.00 | 8,069.00 | 7,915.00 | 7,992.00 | 7,992.00 | 2,326 |
| 2022-11-25 | 7,900.00 | 8,100.00 | 7,900.00 | 7,950.00 | 7,950.00 | 638 |
| 2022-11-24 | 7,965.00 | 8,200.00 | 7,700.00 | 7,900.00 | 7,900.00 | 290 |
| 2022-11-23 | 8,190.00 | 8,190.00 | 7,959.50 | 7,979.50 | 7,979.50 | 960 |
| 2022-11-22 | 8,000.00 | 8,182.00 | 7,955.00 | 8,133.00 | 8,133.00 | 596 |
| 2022-11-18 | 7,931.00 | 8,176.50 | 7,931.00 | 7,987.00 | 7,987.00 | 4,061 |
| 2022-11-17 | 7,750.00 | 8,140.50 | 7,750.00 | 8,134.50 | 8,134.50 | 2,581 |
| 2022-11-16 | 7,753.00 | 7,926.00 | 7,753.00 | 7,805.00 | 7,805.00 | 1,346 |
| 2022-11-15 | 7,726.50 | 7,790.00 | 7,618.50 | 7,722.00 | 7,722.00 | 9,887 |
| 2022-11-14 | 7,330.00 | 7,714.50 | 7,330.00 | 7,678.50 | 7,678.50 | 1,698 |
| 2022-11-11 | 7,445.00 | 7,445.00 | 7,171.50 | 7,357.00 | 7,357.00 | 2,166 |
| 2022-11-10 | 7,220.00 | 7,335.50 | 7,195.50 | 7,334.50 | 7,334.50 | 1,315 |
| 2022-11-09 | 7,278.00 | 7,278.00 | 7,125.00 | 7,205.00 | 7,205.00 | 2,423 |
| 2022-11-08 | 7,074.50 | 7,219.00 | 7,074.50 | 7,210.50 | 7,210.50 | 1,036 |
| 2022-11-07 | 7,150.00 | 7,301.50 | 7,067.00 | 7,142.50 | 7,142.50 | 643 |
| 2022-11-04 | 7,122.50 | 7,260.00 | 7,118.50 | 7,175.00 | 7,175.00 | 2,418 |
| 2022-11-03 | 7,051.00 | 7,179.00 | 7,045.50 | 7,122.50 | 7,122.50 | 978 |
| 2022-11-02 | 7,300.00 | 7,300.00 | 7,110.00 | 7,120.50 | 7,120.30 | 4,329 |
| 2022-11-01 | 7,305.00 | 7,393.50 | 7,242.50 | 7,280.00 | 7,279.80 | 6,618 |
| 2022-10-31 | 7,250.00 | 7,290.50 | 7,162.00 | 7,166.00 | 7,165.80 | 2,152 |
| 2022-10-28 | 7,099.00 | 7,316.00 | 7,099.00 | 7,253.00 | 7,252.80 | 2,188 |
| 2022-10-27 | 7,048.50 | 7,081.00 | 7,000.00 | 7,028.50 | 7,028.50 | 1,199 |
| 2022-10-26 | 6,995.00 | 7,120.00 | 6,995.00 | 7,048.00 | 7,048.00 | 2,797 |
| 2022-10-25 | 6,881.00 | 6,995.00 | 6,881.00 | 6,985.50 | 6,985.50 | 804 |
| 2022-10-24 | 6,896.00 | 6,974.50 | 6,848.50 | 6,931.00 | 6,931.00 | 7,225 |
| 2022-10-21 | 6,732.00 | 6,851.00 | 6,732.00 | 6,827.50 | 6,827.50 | 4,488 |
| 2022-10-20 | 6,550.00 | 6,594.50 | 6,500.00 | 6,500.00 | 6,500.00 | 2,467 |
| 2022-10-19 | 6,603.50 | 6,603.50 | 6,500.00 | 6,532.50 | 6,532.50 | 828 |
| 2022-10-18 | 6,783.00 | 6,802.00 | 6,681.00 | 6,705.00 | 6,705.00 | 1,720 |
| 2022-10-17 | 6,767.50 | 6,823.00 | 6,696.00 | 6,716.00 | 6,716.00 | 408 |
| 2022-10-14 | 6,782.00 | 6,788.00 | 6,639.50 | 6,700.50 | 6,700.50 | 406 |
| 2022-10-13 | 6,413.00 | 6,761.50 | 6,413.00 | 6,747.00 | 6,747.00 | 2,607 |
| 2022-10-12 | 6,501.00 | 6,622.00 | 6,472.00 | 6,493.00 | 6,493.00 | 8,645 |
| 2022-10-11 | 6,513.50 | 6,529.00 | 6,376.00 | 6,400.50 | 6,400.50 | 975 |
| 2022-10-06 | 6,810.00 | 6,820.00 | 6,620.00 | 6,636.00 | 6,636.00 | 2,703 |
| 2022-10-05 | 6,851.00 | 6,890.50 | 6,809.00 | 6,869.00 | 6,869.00 | 1,268 |
| 2022-10-04 | 6,835.00 | 6,910.00 | 6,778.50 | 6,865.00 | 6,865.00 | 1,617 |
| 2022-10-03 | 6,861.00 | 6,861.00 | 6,700.00 | 6,847.00 | 6,847.00 | 1,073 |
| 2022-09-30 | 6,845.50 | 6,880.00 | 6,755.00 | 6,824.00 | 6,824.00 | 617 |
| 2022-09-29 | 6,840.00 | 6,892.00 | 6,733.00 | 6,827.00 | 6,827.00 | 1,441 |
| 2022-09-28 | 6,765.00 | 6,840.50 | 6,765.00 | 6,823.50 | 6,823.50 | 562 |
| 2022-09-27 | 6,817.50 | 6,850.00 | 6,672.00 | 6,770.00 | 6,770.00 | 2,596 |
| 2022-09-26 | 6,850.00 | 6,922.50 | 6,748.50 | 6,780.50 | 6,780.50 | 2,076 |
| 2022-09-23 | 7,028.00 | 7,033.50 | 6,825.00 | 6,866.50 | 6,866.50 | 1,356 |
| 2022-09-22 | 6,763.50 | 7,020.00 | 6,763.50 | 7,002.50 | 7,002.50 | 3,487 |
| 2022-09-21 | 6,821.00 | 6,860.00 | 6,719.50 | 6,741.00 | 6,741.00 | 2,392 |
| 2022-09-20 | 6,860.50 | 6,860.50 | 6,680.00 | 6,754.00 | 6,754.00 | 4,697 |
| 2022-09-19 | 6,900.00 | 6,920.00 | 6,718.00 | 6,906.50 | 6,906.50 | 2,240 |
| 2022-09-16 | 6,798.00 | 6,986.00 | 6,798.00 | 6,953.50 | 6,953.50 | 2,833 |
| 2022-09-15 | 6,588.00 | 6,810.00 | 6,556.00 | 6,795.50 | 6,795.50 | 928 |
| 2022-09-14 | 6,484.00 | 6,550.00 | 6,433.00 | 6,540.00 | 6,540.00 | 2,329 |
| 2022-09-13 | 6,630.00 | 6,630.00 | 6,475.00 | 6,484.00 | 6,484.00 | 4,295 |
| 2022-09-12 | 6,800.00 | 6,807.50 | 6,686.00 | 6,697.00 | 6,697.00 | 1,015 |
| 2022-09-09 | 6,681.00 | 6,782.00 | 6,681.00 | 6,743.50 | 6,743.50 | 3,188 |
| 2022-09-08 | 6,500.00 | 6,702.00 | 6,500.00 | 6,680.50 | 6,680.50 | 6,726 |
| 2022-09-07 | 6,595.00 | 6,595.00 | 6,460.00 | 6,514.00 | 6,514.00 | 1,273 |
| 2022-09-06 | 6,666.00 | 6,701.00 | 6,490.00 | 6,538.00 | 6,538.00 | 1,990 |
| 2022-09-05 | 6,758.00 | 6,758.00 | 6,227.50 | 6,599.50 | 6,599.50 | 696 |
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.