Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 4,800.00 | 4,846.00 | 4,664.50 | 4,768.50 | 4,768.31 | 2,035 |
| 2022-03-07 | 4,900.00 | 4,914.50 | 4,739.00 | 4,785.50 | 4,785.31 | 2,470 |
| 2022-03-04 | 4,826.50 | 4,900.00 | 4,790.00 | 4,900.00 | 4,899.81 | 3,856 |
| 2022-03-03 | 4,813.00 | 4,915.00 | 4,795.00 | 4,842.00 | 4,841.81 | 6,102 |
| 2022-03-02 | 4,644.50 | 4,840.00 | 4,586.50 | 4,830.00 | 4,829.81 | 3,565 |
| 2022-02-25 | 4,600.00 | 4,825.50 | 4,600.00 | 4,767.50 | 4,767.31 | 2,287 |
| 2022-02-24 | 4,650.00 | 4,767.50 | 4,512.50 | 4,640.00 | 4,639.82 | 5,489 |
| 2022-02-23 | 4,800.00 | 4,850.00 | 4,684.00 | 4,764.00 | 4,763.81 | 18,878 |
| 2022-02-22 | 4,880.50 | 4,990.00 | 4,750.50 | 4,779.50 | 4,779.31 | 18,641 |
| 2022-02-21 | 5,027.00 | 5,178.50 | 4,752.00 | 4,828.50 | 4,828.31 | 2,361 |
| 2022-02-18 | 5,176.00 | 5,285.00 | 4,979.00 | 5,027.50 | 5,027.30 | 17,587 |
| 2022-02-17 | 5,170.50 | 5,287.50 | 5,159.00 | 5,186.50 | 5,186.30 | 20,925 |
| 2022-02-16 | 5,273.00 | 5,365.00 | 5,214.00 | 5,261.00 | 5,260.79 | 16,650 |
| 2022-02-15 | 5,267.00 | 5,347.50 | 5,235.50 | 5,273.00 | 5,272.79 | 18,399 |
| 2022-02-14 | 5,455.50 | 5,455.50 | 5,189.50 | 5,286.50 | 5,286.29 | 15,052 |
| 2022-02-11 | 5,452.00 | 5,528.00 | 5,380.00 | 5,414.00 | 5,413.79 | 13,441 |
| 2022-02-10 | 5,410.00 | 5,502.00 | 5,400.00 | 5,453.00 | 5,452.79 | 13,599 |
| 2022-02-09 | 5,553.50 | 5,602.00 | 5,473.00 | 5,511.00 | 5,510.79 | 13,794 |
| 2022-02-08 | 5,685.50 | 5,685.50 | 5,433.00 | 5,550.00 | 5,549.78 | 27,509 |
| 2022-02-07 | 5,975.00 | 5,975.00 | 5,736.00 | 5,874.00 | 5,873.77 | 18,421 |
| 2022-02-04 | 5,900.00 | 5,920.00 | 5,819.00 | 5,858.00 | 5,857.77 | 3,483 |
| 2022-02-03 | 5,880.50 | 5,950.00 | 5,835.00 | 5,882.50 | 5,882.27 | 2,112 |
| 2022-02-02 | 5,900.00 | 5,935.00 | 5,839.00 | 5,896.50 | 5,896.27 | 4,195 |
| 2022-02-01 | 5,890.00 | 5,939.50 | 5,850.00 | 5,886.50 | 5,886.27 | 3,097 |
| 2022-01-31 | 6,192.00 | 6,193.00 | 5,851.50 | 5,884.50 | 5,884.27 | 3,957 |
| 2022-01-28 | 6,151.00 | 6,158.50 | 5,950.50 | 6,069.50 | 6,069.26 | 4,133 |
| 2022-01-27 | 6,080.00 | 6,361.00 | 6,002.00 | 6,277.00 | 6,276.76 | 5,668 |
| 2022-01-26 | 5,900.50 | 6,147.50 | 5,900.50 | 6,084.50 | 6,084.06 | 2,581 |
| 2022-01-25 | 5,744.00 | 6,015.50 | 5,744.00 | 5,947.00 | 5,946.57 | 3,313 |
| 2022-01-24 | 5,746.00 | 5,839.00 | 5,648.00 | 5,690.00 | 5,689.59 | 5,471 |
| 2022-01-21 | 5,988.00 | 6,124.00 | 5,869.00 | 5,907.00 | 5,906.58 | 4,702 |
| 2022-01-20 | 5,650.00 | 5,998.00 | 5,650.00 | 5,988.50 | 5,988.07 | 6,255 |
| 2022-01-19 | 5,699.50 | 5,755.00 | 5,621.00 | 5,722.50 | 5,722.09 | 1,842 |
| 2022-01-18 | 5,775.00 | 5,785.00 | 5,633.50 | 5,701.00 | 5,700.59 | 2,392 |
| 2022-01-17 | 5,696.50 | 5,831.50 | 5,611.00 | 5,779.00 | 5,778.59 | 494 |
| 2022-01-14 | 5,754.50 | 5,785.00 | 5,650.00 | 5,738.50 | 5,738.09 | 1,710 |
| 2022-01-13 | 5,980.00 | 5,980.00 | 5,760.00 | 5,809.50 | 5,809.08 | 2,344 |
| 2022-01-12 | 6,000.00 | 6,019.00 | 5,901.50 | 5,944.50 | 5,944.07 | 3,658 |
| 2022-01-11 | 5,990.00 | 6,173.00 | 5,888.50 | 5,959.50 | 5,959.07 | 4,282 |
| 2022-01-10 | 5,939.00 | 5,993.00 | 5,793.00 | 5,988.50 | 5,988.07 | 5,683 |
| 2022-01-07 | 5,873.00 | 5,896.50 | 5,778.00 | 5,880.50 | 5,880.08 | 3,174 |
| 2022-01-06 | 5,899.50 | 5,899.50 | 5,728.00 | 5,840.00 | 5,839.58 | 5,810 |
| 2022-01-05 | 5,661.00 | 5,854.50 | 5,661.00 | 5,818.00 | 5,817.58 | 3,555 |
| 2022-01-04 | 5,856.50 | 5,970.00 | 5,553.50 | 5,647.50 | 5,647.09 | 7,032 |
| 2022-01-03 | 5,894.00 | 6,073.00 | 5,780.00 | 5,830.50 | 5,830.08 | 3,650 |
| 2021-12-30 | 5,915.00 | 5,918.00 | 5,741.00 | 5,894.50 | 5,894.08 | 963 |
| 2021-12-29 | 5,763.50 | 5,878.50 | 5,707.00 | 5,799.00 | 5,798.58 | 1,400 |
| 2021-12-28 | 5,830.00 | 5,922.00 | 5,658.50 | 5,763.50 | 5,763.09 | 4,268 |
| 2021-12-27 | 5,970.00 | 6,101.00 | 5,856.00 | 5,890.00 | 5,889.58 | 5,527 |
| 2021-12-23 | 6,300.00 | 6,331.00 | 5,946.00 | 5,965.00 | 5,964.57 | 5,389 |
| 2021-12-22 | 6,166.50 | 6,315.50 | 6,097.50 | 6,187.00 | 6,186.56 | 27,411 |
| 2021-12-21 | 6,224.00 | 6,306.50 | 5,951.50 | 6,191.50 | 6,191.06 | 7,812 |
| 2021-12-20 | 6,150.00 | 6,385.00 | 6,125.50 | 6,365.50 | 6,365.04 | 7,952 |
| 2021-12-17 | 6,100.00 | 6,222.00 | 6,002.50 | 6,150.00 | 6,149.56 | 4,714 |
| 2021-12-16 | 5,864.00 | 6,198.00 | 5,812.00 | 6,190.00 | 6,189.56 | 8,854 |
| 2021-12-15 | 5,778.00 | 5,899.00 | 5,675.00 | 5,860.00 | 5,859.58 | 7,542 |
| 2021-12-14 | 5,502.50 | 5,723.50 | 5,390.50 | 5,652.50 | 5,652.09 | 4,399 |
| 2021-12-13 | 5,577.50 | 5,829.50 | 5,486.50 | 5,615.00 | 5,614.60 | 5,730 |
| 2021-12-10 | 5,520.00 | 5,549.50 | 5,366.50 | 5,521.00 | 5,520.60 | 2,487 |
| 2021-12-09 | 5,600.00 | 5,659.00 | 5,462.50 | 5,520.00 | 5,519.60 | 3,001 |
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.