Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 5,650.00 | 5,700.00 | 5,510.00 | 5,552.00 | 5,551.60 | 4,928 |
| 2021-12-06 | 5,783.50 | 5,799.50 | 5,648.00 | 5,662.50 | 5,662.09 | 2,015 |
| 2021-12-03 | 5,890.00 | 5,968.00 | 5,816.00 | 5,942.00 | 5,941.57 | 2,774 |
| 2021-12-02 | 6,000.00 | 6,000.00 | 5,799.00 | 5,825.00 | 5,824.58 | 3,906 |
| 2021-12-01 | 5,777.00 | 5,968.00 | 5,570.50 | 5,941.50 | 5,941.07 | 5,860 |
| 2021-11-30 | 5,655.00 | 5,850.50 | 5,537.00 | 5,779.50 | 5,779.09 | 7,003 |
| 2021-11-29 | 5,999.00 | 6,004.00 | 5,600.00 | 5,618.00 | 5,617.60 | 5,834 |
| 2021-11-26 | 5,764.50 | 5,999.00 | 5,602.50 | 5,789.00 | 5,788.58 | 6,719 |
| 2021-11-25 | 5,550.00 | 5,600.00 | 5,280.00 | 5,490.00 | 5,489.61 | 1,003 |
| 2021-11-24 | 5,595.00 | 5,662.00 | 5,473.00 | 5,509.00 | 5,508.60 | 4,320 |
| 2021-11-23 | 5,561.50 | 5,561.50 | 5,451.50 | 5,539.00 | 5,538.60 | 4,114 |
| 2021-11-19 | 5,500.00 | 5,633.50 | 5,471.50 | 5,493.00 | 5,492.61 | 4,659 |
| 2021-11-18 | 5,387.50 | 5,540.00 | 5,387.50 | 5,458.00 | 5,457.61 | 3,998 |
| 2021-11-17 | 5,201.00 | 5,419.50 | 5,201.00 | 5,396.50 | 5,396.11 | 2,436 |
| 2021-11-16 | 5,205.00 | 5,296.50 | 5,100.00 | 5,282.00 | 5,281.62 | 7,390 |
| 2021-11-15 | 5,250.00 | 5,398.00 | 5,181.00 | 5,205.50 | 5,205.13 | 9,222 |
| 2021-11-12 | 5,350.00 | 5,639.00 | 5,287.50 | 5,384.00 | 5,383.61 | 7,649 |
| 2021-11-11 | 5,048.50 | 5,463.00 | 5,048.50 | 5,375.50 | 5,375.11 | 6,517 |
| 2021-11-10 | 5,075.00 | 5,251.00 | 4,989.00 | 5,221.00 | 5,220.63 | 5,892 |
| 2021-11-09 | 5,180.00 | 5,215.00 | 5,007.00 | 5,047.00 | 5,046.64 | 5,130 |
| 2021-11-08 | 5,275.00 | 5,326.50 | 5,136.00 | 5,211.50 | 5,211.13 | 13,024 |
| 2021-11-05 | 4,926.50 | 5,280.00 | 4,926.50 | 5,247.50 | 5,247.12 | 23,826 |
| 2021-11-04 | 4,791.00 | 4,791.00 | 4,667.00 | 4,738.50 | 4,738.16 | 6,531 |
| 2021-11-03 | 4,999.00 | 4,999.00 | 4,780.00 | 4,802.50 | 4,801.96 | 8,385 |
| 2021-11-02 | 4,750.00 | 4,976.50 | 4,750.00 | 4,938.50 | 4,937.94 | 20,201 |
| 2021-11-01 | 4,600.00 | 4,710.50 | 4,561.00 | 4,703.50 | 4,702.97 | 6,429 |
| 2021-10-29 | 4,493.00 | 4,600.00 | 4,405.50 | 4,581.50 | 4,580.98 | 4,198 |
| 2021-10-28 | 4,332.50 | 4,450.00 | 4,332.50 | 4,449.00 | 4,448.50 | 25,800 |
| 2021-10-27 | 4,392.00 | 4,392.00 | 4,269.50 | 4,335.50 | 4,335.01 | 4,356 |
| 2021-10-26 | 4,278.00 | 4,408.50 | 4,278.00 | 4,395.50 | 4,395.01 | 17,257 |
| 2021-10-25 | 4,331.00 | 4,334.50 | 4,276.50 | 4,313.00 | 4,312.52 | 7,907 |
| 2021-10-22 | 4,250.00 | 4,343.00 | 4,221.00 | 4,331.50 | 4,331.01 | 5,103 |
| 2021-10-21 | 4,260.00 | 4,260.00 | 4,150.00 | 4,254.00 | 4,253.52 | 6,210 |
| 2021-10-20 | 4,150.00 | 4,227.50 | 4,150.00 | 4,207.50 | 4,207.03 | 11,396 |
| 2021-10-19 | 4,043.50 | 4,137.00 | 4,043.50 | 4,132.00 | 4,131.54 | 7,452 |
| 2021-10-18 | 4,032.00 | 4,070.00 | 3,998.00 | 4,029.00 | 4,028.55 | 2,365 |
| 2021-10-15 | 4,060.00 | 4,087.50 | 4,020.00 | 4,031.50 | 4,031.05 | 2,980 |
| 2021-10-14 | 3,958.50 | 4,054.50 | 3,958.50 | 4,038.00 | 4,037.55 | 3,656 |
← NewerPage 21 of 21 · 1,238 trading days
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.