Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 9,815.00 | 9,930.00 | 9,765.00 | 9,920.00 | 9,919.89 | 18,181 |
| 2026-07-22 | 9,820.00 | 9,915.00 | 9,740.00 | 9,770.00 | 9,769.89 | 9,394 |
| 2026-07-21 | 9,670.00 | 9,830.00 | 9,660.00 | 9,805.00 | 9,804.89 | 19,785 |
| 2026-07-20 | 9,875.00 | 9,880.00 | 9,710.00 | 9,735.00 | 9,734.89 | 14,393 |
| 2026-07-17 | 9,885.00 | 10,060.00 | 9,830.00 | 9,885.00 | 9,885.00 | 14,502 |
| 2026-07-16 | 9,740.00 | 9,895.00 | 9,710.00 | 9,825.00 | 9,825.00 | 24,659 |
| 2026-07-15 | 9,385.00 | 9,720.00 | 9,385.00 | 9,680.00 | 9,680.00 | 19,880 |
| 2026-07-14 | 9,630.00 | 9,630.00 | 9,400.00 | 9,435.00 | 9,435.00 | 29,461 |
| 2026-07-13 | 9,500.00 | 9,700.00 | 9,500.00 | 9,620.00 | 9,620.00 | 21,880 |
| 2026-07-10 | 9,670.00 | 9,670.00 | 9,465.00 | 9,490.00 | 9,490.00 | 12,333 |
| 2026-07-09 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2026-07-08 | 9,480.00 | 9,610.00 | 9,400.00 | 9,490.00 | 9,490.00 | 77,101 |
| 2026-07-07 | 9,490.00 | 9,565.00 | 9,410.00 | 9,470.00 | 9,470.00 | 15,836 |
| 2026-07-06 | 9,540.00 | 9,540.00 | 9,245.00 | 9,365.00 | 9,365.00 | 38,407 |
| 2026-07-03 | 9,610.00 | 9,900.00 | 9,400.00 | 9,690.00 | 9,690.00 | 8,195 |
| 2026-07-02 | 9,500.00 | 9,680.00 | 9,490.00 | 9,600.00 | 9,600.00 | 16,466 |
| 2026-07-01 | 9,495.00 | 9,535.00 | 9,330.00 | 9,395.00 | 9,395.00 | 26,009 |
| 2026-06-30 | 9,460.00 | 9,520.00 | 9,320.00 | 9,405.00 | 9,405.00 | 21,438 |
| 2026-06-29 | 9,370.00 | 9,550.00 | 9,355.00 | 9,470.00 | 9,470.00 | 20,169 |
| 2026-06-26 | 9,240.00 | 9,425.00 | 9,175.00 | 9,345.00 | 9,345.00 | 17,207 |
| 2026-06-25 | 9,370.00 | 9,450.00 | 9,120.00 | 9,135.00 | 9,135.00 | 19,542 |
| 2026-06-24 | 9,685.00 | 9,795.00 | 9,280.00 | 9,370.00 | 9,370.00 | 20,690 |
| 2026-06-23 | 9,445.00 | 9,710.00 | 9,445.00 | 9,620.00 | 9,620.00 | 16,439 |
| 2026-06-22 | 9,625.00 | 9,625.00 | 9,440.00 | 9,560.00 | 9,560.00 | 19,896 |
| 2026-06-19 | 9,600.00 | 9,700.00 | 9,405.00 | 9,625.00 | 9,625.00 | 5,746 |
| 2026-06-18 | 9,730.00 | 9,730.00 | 9,380.00 | 9,525.00 | 9,525.00 | 52,421 |
| 2026-06-17 | 9,805.00 | 9,845.00 | 9,685.00 | 9,760.00 | 9,760.00 | 12,793 |
| 2026-06-16 | 9,690.00 | 9,790.00 | 9,565.00 | 9,760.00 | 9,760.00 | 12,290 |
| 2026-06-15 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0 |
| 2026-06-12 | 9,755.00 | 9,940.00 | 9,755.00 | 9,770.00 | 9,770.00 | 18,709 |
| 2026-06-11 | 9,780.00 | 9,870.00 | 9,710.00 | 9,780.00 | 9,780.00 | 18,340 |
| 2026-06-10 | 9,770.00 | 9,790.00 | 9,615.00 | 9,680.00 | 9,680.00 | 16,960 |
| 2026-06-09 | 9,715.00 | 9,840.00 | 9,650.00 | 9,680.00 | 9,680.00 | 15,073 |
| 2026-06-08 | 9,820.00 | 9,950.00 | 9,700.00 | 9,750.00 | 9,750.00 | 12,342 |
| 2026-06-05 | 9,850.00 | 9,955.00 | 9,750.00 | 9,815.00 | 9,815.00 | 14,243 |
| 2026-06-04 | 9,735.00 | 9,845.00 | 9,675.00 | 9,715.00 | 9,715.00 | 22,501 |
| 2026-06-03 | 9,600.00 | 9,660.00 | 9,530.00 | 9,600.00 | 9,600.00 | 14,608 |
| 2026-06-02 | 9,530.00 | 9,660.00 | 9,450.00 | 9,605.00 | 9,605.00 | 32,339 |
| 2026-06-01 | 9,695.00 | 9,695.00 | 9,480.00 | 9,570.00 | 9,570.00 | 38,454 |
| 2026-05-29 | 9,700.00 | 9,720.00 | 9,615.00 | 9,685.00 | 9,685.00 | 33,880 |
| 2026-05-28 | 9,715.00 | 9,730.00 | 9,630.00 | 9,695.00 | 9,695.00 | 21,476 |
| 2026-05-27 | 9,590.00 | 9,835.00 | 9,590.00 | 9,690.00 | 9,690.00 | 20,653 |
| 2026-05-26 | 9,630.00 | 9,635.00 | 9,520.00 | 9,570.00 | 9,570.00 | 21,471 |
| 2026-05-25 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 9,615.00 | 0 |
| 2026-05-22 | 9,625.00 | 9,675.00 | 9,555.00 | 9,615.00 | 9,615.00 | 15,991 |
| 2026-05-21 | 9,630.00 | 9,630.00 | 9,495.00 | 9,585.00 | 9,585.00 | 22,429 |
| 2026-05-20 | 9,665.00 | 9,705.00 | 9,550.00 | 9,585.00 | 9,585.00 | 11,834 |
| 2026-05-19 | 9,455.00 | 9,680.00 | 9,380.00 | 9,555.00 | 9,555.00 | 15,071 |
| 2026-05-18 | 9,380.00 | 9,450.00 | 9,340.00 | 9,360.00 | 9,360.00 | 14,215 |
| 2026-05-15 | 9,590.00 | 9,620.00 | 9,355.00 | 9,380.00 | 9,380.00 | 17,780 |
| 2026-05-14 | 9,720.00 | 9,720.00 | 9,480.00 | 9,535.00 | 9,535.00 | 18,345 |
| 2026-05-13 | 9,520.00 | 9,655.00 | 9,475.00 | 9,635.00 | 9,635.00 | 15,074 |
| 2026-05-12 | 9,550.00 | 9,680.00 | 9,505.00 | 9,520.00 | 9,520.00 | 22,233 |
| 2026-05-11 | 9,500.00 | 9,735.00 | 9,490.00 | 9,500.00 | 9,500.00 | 67,833 |
| 2026-05-08 | 9,735.00 | 9,770.00 | 9,495.00 | 9,525.00 | 9,525.00 | 47,993 |
| 2026-05-07 | 9,800.00 | 9,890.00 | 9,700.00 | 9,840.00 | 9,839.89 | 63,816 |
| 2026-05-06 | 9,835.00 | 9,890.00 | 9,700.00 | 9,820.00 | 9,819.89 | 16,631 |
| 2026-05-05 | 9,845.00 | 10,020.00 | 9,700.00 | 9,835.00 | 9,834.89 | 22,223 |
| 2026-05-04 | 9,850.00 | 9,920.00 | 9,765.00 | 9,870.00 | 9,869.89 | 30,016 |
| 2026-05-01 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 0 |
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.