Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9,835.00 | 10,020.00 | 9,775.00 | 10,010.00 | 10,010.00 | 15,257 |
| 2026-04-29 | 9,900.00 | 9,970.00 | 9,765.00 | 9,805.00 | 9,805.00 | 12,257 |
| 2026-04-28 | 10,300.00 | 10,360.00 | 9,915.00 | 9,940.00 | 9,940.00 | 26,006 |
| 2026-04-27 | 10,060.00 | 10,240.00 | 10,060.00 | 10,170.00 | 10,170.00 | 17,193 |
| 2026-04-24 | 9,850.00 | 10,150.00 | 9,840.00 | 10,100.00 | 10,100.00 | 13,557 |
| 2026-04-23 | 9,900.00 | 9,900.00 | 9,715.00 | 9,790.00 | 9,790.00 | 20,993 |
| 2026-04-22 | 10,000.00 | 10,080.00 | 9,780.00 | 9,870.00 | 9,870.00 | 20,061 |
| 2026-04-21 | 10,030.00 | 10,160.00 | 9,990.00 | 10,010.00 | 10,010.00 | 13,116 |
| 2026-04-20 | 10,100.00 | 10,190.00 | 10,000.00 | 10,080.00 | 10,080.00 | 19,536 |
| 2026-04-17 | 9,860.00 | 10,080.00 | 9,810.00 | 10,050.00 | 10,050.00 | 15,416 |
| 2026-04-16 | 9,905.00 | 9,980.00 | 9,835.00 | 9,880.00 | 9,880.00 | 26,771 |
| 2026-04-15 | 9,930.00 | 10,040.00 | 9,865.00 | 9,890.00 | 9,890.00 | 24,041 |
| 2026-04-14 | 9,990.00 | 10,020.00 | 9,880.00 | 9,990.00 | 9,990.00 | 16,874 |
| 2026-04-13 | 9,915.00 | 10,080.00 | 9,815.00 | 9,990.00 | 9,990.00 | 22,067 |
| 2026-04-10 | 10,100.00 | 10,150.00 | 9,865.00 | 9,895.00 | 9,895.00 | 9,974 |
| 2026-04-09 | 10,070.00 | 10,190.00 | 10,030.00 | 10,060.00 | 10,060.00 | 20,702 |
| 2026-04-08 | 10,070.00 | 10,460.00 | 9,940.00 | 10,130.00 | 10,130.00 | 19,693 |
| 2026-04-07 | 10,350.00 | 10,350.00 | 9,970.00 | 10,050.00 | 10,050.00 | 22,496 |
| 2026-04-06 | 10,600.00 | 10,600.00 | 10,280.00 | 10,290.00 | 10,290.00 | 30,244 |
| 2026-04-01 | 10,370.00 | 10,670.00 | 10,340.00 | 10,630.00 | 10,630.00 | 51,227 |
| 2026-03-31 | 10,350.00 | 10,420.00 | 10,210.00 | 10,280.00 | 10,280.00 | 36,914 |
| 2026-03-30 | 10,020.00 | 10,320.00 | 10,000.00 | 10,290.00 | 10,290.00 | 42,806 |
| 2026-03-27 | 9,940.00 | 10,090.00 | 9,920.00 | 9,975.00 | 9,975.00 | 16,616 |
| 2026-03-26 | 9,890.00 | 10,020.00 | 9,890.00 | 9,935.00 | 9,935.00 | 19,264 |
| 2026-03-25 | 9,835.00 | 9,995.00 | 9,835.00 | 9,890.00 | 9,890.00 | 34,233 |
| 2026-03-23 | 9,900.00 | 9,985.00 | 9,740.00 | 9,810.00 | 9,810.00 | 7,687 |
| 2026-03-20 | 10,040.00 | 10,130.00 | 9,840.00 | 9,890.00 | 9,890.00 | 14,240 |
| 2026-03-19 | 10,040.00 | 10,170.00 | 9,980.00 | 10,030.00 | 10,030.00 | 26,168 |
| 2026-03-18 | 9,980.00 | 10,080.00 | 9,880.00 | 10,030.00 | 10,030.00 | 16,852 |
| 2026-03-17 | 9,800.00 | 10,180.00 | 9,800.00 | 10,070.00 | 10,070.00 | 25,289 |
| 2026-03-16 | 9,700.00 | 9,825.00 | 9,700.00 | 9,775.00 | 9,775.00 | 18,493 |
| 2026-03-13 | 9,845.00 | 9,905.00 | 9,705.00 | 9,765.00 | 9,765.00 | 27,502 |
| 2026-03-12 | 9,930.00 | 9,930.00 | 9,735.00 | 9,800.00 | 9,800.00 | 31,916 |
| 2026-03-11 | 9,940.00 | 10,000.00 | 9,820.00 | 9,915.00 | 9,915.00 | 14,983 |
| 2026-03-10 | 9,835.00 | 10,000.00 | 9,725.00 | 9,895.00 | 9,895.00 | 14,448 |
| 2026-03-09 | 9,930.00 | 10,070.00 | 9,745.00 | 9,835.00 | 9,835.00 | 24,266 |
| 2026-03-06 | 9,740.00 | 9,935.00 | 9,705.00 | 9,920.00 | 9,920.00 | 21,487 |
| 2026-03-05 | 9,800.00 | 9,800.00 | 9,620.00 | 9,740.00 | 9,740.00 | 17,772 |
| 2026-03-04 | 10,090.00 | 10,090.00 | 9,655.00 | 9,750.00 | 9,750.00 | 12,771 |
| 2026-03-03 | 9,820.00 | 9,925.00 | 9,750.00 | 9,890.00 | 9,890.00 | 33,491 |
| 2026-03-02 | 10,180.00 | 10,180.00 | 9,900.00 | 9,975.00 | 9,975.00 | 31,785 |
| 2026-02-27 | 10,080.00 | 10,210.00 | 9,995.00 | 10,050.00 | 10,050.00 | 24,610 |
| 2026-02-26 | 9,925.00 | 10,100.00 | 9,925.00 | 10,050.00 | 10,050.00 | 51,723 |
| 2026-02-25 | 9,790.00 | 9,950.00 | 9,685.00 | 9,910.00 | 9,910.00 | 21,113 |
| 2026-02-24 | 9,800.00 | 9,945.00 | 9,695.00 | 9,780.00 | 9,780.00 | 18,916 |
| 2026-02-23 | 9,650.00 | 9,745.00 | 9,530.00 | 9,730.00 | 9,730.00 | 17,237 |
| 2026-02-20 | 9,665.00 | 9,755.00 | 9,560.00 | 9,605.00 | 9,605.00 | 14,538 |
| 2026-02-19 | 9,855.00 | 9,990.00 | 9,610.00 | 9,685.00 | 9,685.00 | 29,539 |
| 2026-02-18 | 10,170.00 | 10,170.00 | 9,955.00 | 9,965.00 | 9,965.00 | 12,353 |
| 2026-02-13 | 10,040.00 | 10,290.00 | 10,000.00 | 10,200.00 | 10,200.00 | 37,607 |
| 2026-02-12 | 10,110.00 | 10,240.00 | 10,030.00 | 10,140.00 | 10,140.00 | 49,065 |
| 2026-02-11 | 10,150.00 | 10,310.00 | 10,040.00 | 10,230.00 | 10,230.00 | 25,614 |
| 2026-02-10 | 10,040.00 | 10,180.00 | 9,870.00 | 10,150.00 | 10,150.00 | 22,986 |
| 2026-02-09 | 10,100.00 | 10,200.00 | 9,895.00 | 10,030.00 | 10,030.00 | 36,348 |
| 2026-02-06 | 10,100.00 | 10,230.00 | 9,860.00 | 10,150.00 | 10,150.00 | 27,748 |
| 2026-02-05 | 9,985.00 | 10,210.00 | 9,890.00 | 10,090.00 | 10,090.00 | 41,350 |
| 2026-02-04 | 9,625.00 | 10,080.00 | 9,600.00 | 9,995.00 | 9,995.00 | 34,177 |
| 2026-02-03 | 9,610.00 | 9,725.00 | 9,390.00 | 9,625.00 | 9,625.00 | 62,896 |
| 2026-02-02 | 10,060.00 | 10,060.00 | 9,845.00 | 9,900.00 | 9,900.00 | 35,601 |
| 2026-01-30 | 9,745.00 | 9,945.00 | 9,720.00 | 9,885.00 | 9,885.00 | 26,423 |
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.