Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 5,541.00 | 5,615.00 | 5,541.00 | 5,599.50 | 5,599.50 | 684 |
| 2022-06-03 | 5,555.00 | 5,607.50 | 5,514.50 | 5,578.50 | 5,578.50 | 842 |
| 2022-06-02 | 5,440.00 | 5,500.00 | 5,373.00 | 5,500.00 | 5,500.00 | 1,888 |
| 2022-06-01 | 5,507.50 | 5,551.00 | 5,442.00 | 5,538.50 | 5,538.50 | 1,236 |
| 2022-05-31 | 5,559.00 | 5,637.00 | 5,511.00 | 5,600.00 | 5,600.00 | 7,234 |
| 2022-05-30 | 5,691.00 | 5,700.00 | 5,540.00 | 5,653.50 | 5,653.50 | 956 |
| 2022-05-27 | 5,773.00 | 5,773.00 | 5,672.50 | 5,701.00 | 5,701.00 | 4,192 |
| 2022-05-26 | 5,792.00 | 5,820.00 | 5,709.00 | 5,774.50 | 5,774.50 | 2,718 |
| 2022-05-24 | 5,637.00 | 5,700.00 | 5,605.00 | 5,698.00 | 5,698.00 | 2,142 |
| 2022-05-23 | 5,625.00 | 5,650.00 | 5,554.50 | 5,577.00 | 5,577.00 | 2,342 |
| 2022-05-20 | 5,529.00 | 5,560.00 | 5,390.00 | 5,541.50 | 5,541.50 | 6,633 |
| 2022-05-19 | 5,286.00 | 5,360.00 | 5,234.00 | 5,319.00 | 5,319.00 | 2,456 |
| 2022-05-17 | 5,427.00 | 5,500.00 | 5,364.00 | 5,396.00 | 5,396.00 | 3,918 |
| 2022-05-16 | 5,300.00 | 5,440.50 | 5,300.00 | 5,381.00 | 5,381.00 | 2,954 |
| 2022-05-13 | 5,288.00 | 5,330.00 | 5,191.00 | 5,306.00 | 5,306.00 | 3,872 |
| 2022-05-12 | 5,150.00 | 5,290.00 | 5,108.00 | 5,254.50 | 5,254.50 | 4,596 |
| 2022-05-11 | 5,161.00 | 5,209.00 | 5,082.50 | 5,132.00 | 5,131.80 | 2,863 |
| 2022-05-10 | 5,125.50 | 5,175.00 | 5,047.50 | 5,163.00 | 5,162.80 | 2,038 |
| 2022-05-09 | 5,104.00 | 5,160.00 | 5,019.00 | 5,027.50 | 5,027.30 | 1,491 |
| 2022-05-06 | 5,051.00 | 5,130.00 | 4,953.00 | 5,104.50 | 5,104.30 | 2,418 |
| 2022-05-05 | 5,083.00 | 5,083.00 | 4,907.50 | 4,999.50 | 4,999.31 | 2,136 |
| 2022-05-04 | 5,074.00 | 5,122.00 | 5,032.50 | 5,083.00 | 5,082.80 | 1,869 |
| 2022-05-03 | 5,059.00 | 5,202.50 | 5,030.00 | 5,136.50 | 5,136.30 | 2,547 |
| 2022-05-02 | 5,049.50 | 5,105.50 | 5,023.00 | 5,101.00 | 5,100.80 | 2,561 |
| 2022-04-29 | 5,188.50 | 5,188.50 | 5,003.00 | 5,100.00 | 5,099.80 | 894 |
| 2022-04-28 | 5,228.00 | 5,260.50 | 5,168.50 | 5,192.00 | 5,191.80 | 25,618 |
| 2022-04-27 | 5,330.00 | 5,330.00 | 5,184.00 | 5,234.00 | 5,233.80 | 2,905 |
| 2022-04-26 | 5,172.50 | 5,300.00 | 5,160.00 | 5,270.50 | 5,270.29 | 8,934 |
| 2022-04-25 | 4,980.00 | 5,146.00 | 4,899.00 | 5,138.00 | 5,137.80 | 3,272 |
| 2022-04-22 | 4,975.00 | 5,065.00 | 4,954.00 | 5,048.50 | 5,048.30 | 1,705 |
| 2022-04-21 | 4,900.00 | 5,017.50 | 4,840.00 | 4,982.50 | 4,982.31 | 5,070 |
| 2022-04-20 | 4,782.00 | 4,890.00 | 4,716.00 | 4,874.50 | 4,874.31 | 1,736 |
| 2022-04-19 | 4,880.00 | 4,880.00 | 4,709.00 | 4,802.50 | 4,802.31 | 3,665 |
| 2022-04-18 | 5,020.00 | 5,020.00 | 4,864.50 | 4,887.00 | 4,886.81 | 2,935 |
| 2022-04-13 | 5,080.00 | 5,114.00 | 5,019.00 | 5,061.00 | 5,060.80 | 1,654 |
| 2022-04-12 | 5,033.00 | 5,103.00 | 5,028.00 | 5,080.00 | 5,079.80 | 1,333 |
| 2022-04-11 | 5,330.00 | 5,330.00 | 5,112.50 | 5,135.50 | 5,135.30 | 1,807 |
| 2022-04-08 | 5,330.00 | 5,330.00 | 5,176.00 | 5,261.00 | 5,260.79 | 2,039 |
| 2022-04-07 | 5,115.00 | 5,286.50 | 5,115.00 | 5,275.50 | 5,275.29 | 7,064 |
| 2022-04-06 | 4,935.00 | 5,028.00 | 4,933.00 | 5,018.00 | 5,017.80 | 2,324 |
| 2022-04-05 | 4,853.00 | 4,995.00 | 4,844.00 | 4,863.00 | 4,862.81 | 2,274 |
| 2022-04-04 | 4,875.50 | 4,875.50 | 4,793.00 | 4,832.50 | 4,832.31 | 2,178 |
| 2022-04-01 | 4,900.00 | 4,987.00 | 4,844.50 | 4,875.50 | 4,875.31 | 1,751 |
| 2022-03-31 | 5,042.50 | 5,113.50 | 4,956.50 | 4,966.00 | 4,965.81 | 576 |
| 2022-03-30 | 5,074.50 | 5,100.00 | 4,999.50 | 5,042.50 | 5,042.30 | 2,173 |
| 2022-03-29 | 5,325.50 | 5,325.50 | 5,074.50 | 5,092.50 | 5,092.30 | 3,571 |
| 2022-03-28 | 5,286.50 | 5,366.50 | 5,206.00 | 5,221.00 | 5,220.80 | 593 |
| 2022-03-25 | 5,150.00 | 5,352.00 | 5,150.00 | 5,286.50 | 5,286.29 | 1,383 |
| 2022-03-23 | 5,310.00 | 5,310.00 | 5,217.50 | 5,235.00 | 5,234.80 | 2,306 |
| 2022-03-22 | 5,181.00 | 5,320.00 | 5,181.00 | 5,310.50 | 5,310.29 | 22,317 |
| 2022-03-21 | 5,318.00 | 5,380.00 | 5,302.00 | 5,341.50 | 5,341.29 | 2,376 |
| 2022-03-18 | 5,257.00 | 5,363.00 | 5,227.50 | 5,303.50 | 5,303.29 | 3,913 |
| 2022-03-17 | 5,200.00 | 5,341.00 | 5,200.00 | 5,285.00 | 5,284.79 | 2,513 |
| 2022-03-16 | 4,935.50 | 5,157.50 | 4,935.50 | 5,146.50 | 5,146.30 | 2,788 |
| 2022-03-15 | 4,900.00 | 4,960.00 | 4,804.00 | 4,959.00 | 4,958.81 | 4,088 |
| 2022-03-14 | 4,960.00 | 5,010.00 | 4,876.50 | 4,916.00 | 4,915.81 | 4,166 |
| 2022-03-11 | 4,695.00 | 4,840.00 | 4,695.00 | 4,805.00 | 4,804.81 | 3,844 |
| 2022-03-10 | 4,766.00 | 4,766.00 | 4,653.00 | 4,699.50 | 4,699.32 | 2,615 |
| 2022-03-09 | 4,749.00 | 4,830.50 | 4,716.50 | 4,768.00 | 4,767.81 | 2,917 |
| 2022-03-08 | 4,800.00 | 4,846.00 | 4,664.50 | 4,768.50 | 4,768.31 | 2,035 |
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.