Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 6,715.00 | 6,844.00 | 6,715.00 | 6,769.00 | 6,769.00 | 4,046 |
| 2022-08-31 | 6,800.00 | 6,813.00 | 6,674.00 | 6,710.00 | 6,710.00 | 1,929 |
| 2022-08-30 | 6,800.00 | 6,823.00 | 6,725.00 | 6,793.00 | 6,793.00 | 8,140 |
| 2022-08-29 | 6,860.00 | 6,860.00 | 6,688.00 | 6,797.00 | 6,797.00 | 11,883 |
| 2022-08-26 | 7,025.50 | 7,096.00 | 6,866.00 | 6,881.00 | 6,881.00 | 2,534 |
| 2022-08-25 | 7,100.00 | 7,180.50 | 7,033.50 | 7,091.00 | 7,091.00 | 662 |
| 2022-08-24 | 7,221.50 | 7,237.50 | 7,092.00 | 7,110.00 | 7,110.00 | 1,190 |
| 2022-08-23 | 7,200.00 | 7,270.00 | 7,158.00 | 7,193.00 | 7,193.00 | 3,095 |
| 2022-08-22 | 7,430.00 | 7,455.00 | 7,273.50 | 7,304.00 | 7,304.00 | 4,504 |
| 2022-08-19 | 7,237.00 | 7,478.50 | 7,219.50 | 7,422.00 | 7,422.00 | 9,573 |
| 2022-08-18 | 7,073.00 | 7,183.50 | 7,028.00 | 7,165.50 | 7,165.50 | 11,165 |
| 2022-08-17 | 7,000.00 | 7,117.50 | 6,970.00 | 7,073.00 | 7,073.00 | 2,844 |
| 2022-08-16 | 7,096.00 | 7,110.00 | 6,980.50 | 7,047.00 | 7,047.00 | 1,165 |
| 2022-08-12 | 6,962.50 | 7,220.00 | 6,957.00 | 7,167.50 | 7,167.50 | 30,323 |
| 2022-08-11 | 7,023.00 | 7,036.00 | 6,860.00 | 6,896.00 | 6,896.00 | 2,873 |
| 2022-08-10 | 7,252.50 | 7,252.50 | 7,059.00 | 7,210.00 | 7,210.00 | 2,345 |
| 2022-08-09 | 7,123.50 | 7,250.00 | 7,114.00 | 7,166.50 | 7,166.50 | 1,082 |
| 2022-08-08 | 7,100.00 | 7,100.00 | 6,863.00 | 7,053.00 | 7,053.00 | 2,634 |
| 2022-08-05 | 7,318.00 | 7,356.00 | 7,028.00 | 7,040.00 | 7,040.00 | 6,231 |
| 2022-08-04 | 7,200.00 | 7,362.50 | 7,008.00 | 7,322.00 | 7,322.00 | 1,746 |
| 2022-08-03 | 7,140.50 | 7,263.50 | 7,100.00 | 7,221.00 | 7,221.00 | 1,752 |
| 2022-08-02 | 7,080.00 | 7,350.00 | 7,080.00 | 7,158.50 | 7,158.50 | 6,115 |
| 2022-08-01 | 7,229.00 | 7,323.00 | 6,903.50 | 7,132.00 | 7,132.00 | 1,833 |
| 2022-07-29 | 7,808.00 | 7,808.00 | 7,214.00 | 7,313.00 | 7,313.00 | 3,814 |
| 2022-07-28 | 8,224.00 | 8,312.00 | 7,921.00 | 8,015.50 | 8,015.50 | 30,071 |
| 2022-07-27 | 8,849.50 | 8,849.50 | 8,501.50 | 8,659.00 | 8,659.00 | 5,869 |
| 2022-07-26 | 8,550.00 | 8,835.50 | 8,550.00 | 8,712.50 | 8,712.50 | 15,202 |
| 2022-07-25 | 8,484.00 | 8,560.00 | 8,250.00 | 8,485.00 | 8,485.00 | 2,939 |
| 2022-07-22 | 8,547.00 | 8,547.00 | 8,215.50 | 8,334.00 | 8,334.00 | 3,071 |
| 2022-07-21 | 7,930.00 | 8,689.00 | 7,861.00 | 8,547.50 | 8,547.50 | 3,083 |
| 2022-07-20 | 7,913.50 | 7,950.00 | 7,812.00 | 7,940.00 | 7,940.00 | 7,529 |
| 2022-07-19 | 7,774.50 | 7,949.50 | 7,755.00 | 7,947.00 | 7,947.00 | 2,885 |
| 2022-07-18 | 7,775.00 | 7,780.50 | 7,686.50 | 7,718.00 | 7,718.00 | 2,155 |
| 2022-07-15 | 7,624.00 | 7,815.00 | 7,552.50 | 7,763.00 | 7,763.00 | 3,689 |
| 2022-07-14 | 7,436.50 | 7,648.50 | 7,436.50 | 7,627.00 | 7,627.00 | 1,750 |
| 2022-07-13 | 7,569.00 | 7,614.00 | 7,473.00 | 7,567.50 | 7,567.50 | 1,639 |
| 2022-07-12 | 7,846.50 | 7,846.50 | 7,568.00 | 7,599.50 | 7,599.50 | 2,694 |
| 2022-07-11 | 7,917.00 | 8,080.00 | 7,834.00 | 7,892.00 | 7,892.00 | 6,824 |
| 2022-07-08 | 7,900.00 | 8,083.50 | 7,794.00 | 8,078.00 | 8,078.00 | 4,098 |
| 2022-07-07 | 7,386.00 | 7,939.50 | 7,350.00 | 7,939.50 | 7,939.50 | 4,557 |
| 2022-07-06 | 7,201.00 | 7,415.50 | 7,107.00 | 7,386.00 | 7,386.00 | 2,828 |
| 2022-07-05 | 7,150.00 | 7,273.50 | 6,627.50 | 7,133.00 | 7,133.00 | 4,044 |
| 2022-07-04 | 6,700.00 | 7,099.00 | 6,700.00 | 7,039.50 | 7,039.50 | 1,487 |
| 2022-07-01 | 6,644.00 | 6,644.00 | 6,485.00 | 6,591.50 | 6,591.50 | 3,376 |
| 2022-06-30 | 6,483.00 | 6,715.00 | 6,470.50 | 6,666.50 | 6,666.50 | 3,629 |
| 2022-06-29 | 6,400.00 | 6,499.00 | 6,335.00 | 6,400.50 | 6,400.50 | 4,382 |
| 2022-06-28 | 6,319.00 | 6,435.00 | 6,180.50 | 6,352.00 | 6,352.00 | 2,547 |
| 2022-06-27 | 6,100.00 | 6,349.00 | 6,085.00 | 6,345.00 | 6,345.00 | 7,504 |
| 2022-06-24 | 5,987.00 | 6,150.00 | 5,947.50 | 6,131.00 | 6,131.00 | 1,501 |
| 2022-06-23 | 5,885.50 | 5,958.50 | 5,795.00 | 5,927.50 | 5,927.50 | 1,501 |
| 2022-06-22 | 5,822.50 | 5,880.00 | 5,811.50 | 5,817.00 | 5,817.00 | 1,798 |
| 2022-06-21 | 5,728.00 | 5,817.50 | 5,700.00 | 5,755.50 | 5,755.50 | 1,083 |
| 2022-06-16 | 5,687.00 | 5,764.50 | 5,679.00 | 5,758.50 | 5,758.50 | 1,204 |
| 2022-06-15 | 5,741.00 | 5,854.50 | 5,709.00 | 5,794.50 | 5,794.50 | 2,245 |
| 2022-06-14 | 5,789.00 | 5,789.00 | 5,687.50 | 5,777.00 | 5,777.00 | 2,900 |
| 2022-06-13 | 5,578.50 | 5,787.50 | 5,564.00 | 5,748.50 | 5,748.50 | 8,101 |
| 2022-06-10 | 5,642.50 | 5,711.00 | 5,551.50 | 5,704.50 | 5,704.50 | 1,466 |
| 2022-06-09 | 5,627.00 | 5,729.00 | 5,532.50 | 5,710.00 | 5,710.00 | 2,145 |
| 2022-06-08 | 5,680.00 | 5,692.50 | 5,605.00 | 5,618.00 | 5,618.00 | 568 |
| 2022-06-07 | 5,615.50 | 5,669.00 | 5,605.00 | 5,669.00 | 5,669.00 | 1,255 |
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.