Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9,720.00 | 9,885.00 | 9,720.00 | 9,850.00 | 9,850.00 | 18,436 |
| 2026-01-28 | 9,920.00 | 9,960.00 | 9,670.00 | 9,710.00 | 9,710.00 | 65,687 |
| 2026-01-27 | 9,795.00 | 10,160.00 | 9,750.00 | 10,000.00 | 10,000.00 | 47,888 |
| 2026-01-26 | 9,650.00 | 9,825.00 | 9,645.00 | 9,775.00 | 9,775.00 | 17,020 |
| 2026-01-23 | 9,755.00 | 9,755.00 | 9,625.00 | 9,710.00 | 9,710.00 | 23,662 |
| 2026-01-22 | 9,795.00 | 9,915.00 | 9,725.00 | 9,835.00 | 9,834.89 | 61,360 |
| 2026-01-21 | 9,675.00 | 9,795.00 | 9,620.00 | 9,770.00 | 9,769.89 | 26,791 |
| 2026-01-20 | 9,760.00 | 9,770.00 | 9,515.00 | 9,685.00 | 9,684.89 | 26,023 |
| 2026-01-19 | 9,705.00 | 9,845.00 | 9,700.00 | 9,795.00 | 9,794.89 | 7,812 |
| 2026-01-16 | 9,800.00 | 9,850.00 | 9,670.00 | 9,765.00 | 9,765.00 | 49,720 |
| 2026-01-15 | 9,655.00 | 9,780.00 | 9,575.00 | 9,765.00 | 9,765.00 | 55,300 |
| 2026-01-14 | 9,725.00 | 9,795.00 | 9,575.00 | 9,735.00 | 9,735.00 | 30,757 |
| 2026-01-13 | 9,650.00 | 9,780.00 | 9,520.00 | 9,590.00 | 9,590.00 | 37,296 |
| 2026-01-12 | 9,730.00 | 9,825.00 | 9,600.00 | 9,665.00 | 9,665.00 | 30,468 |
| 2026-01-09 | 9,680.00 | 9,865.00 | 9,670.00 | 9,740.00 | 9,740.00 | 28,478 |
| 2026-01-08 | 9,660.00 | 9,785.00 | 9,610.00 | 9,670.00 | 9,670.00 | 22,666 |
| 2026-01-07 | 9,765.00 | 9,905.00 | 9,610.00 | 9,620.00 | 9,620.00 | 37,881 |
| 2026-01-06 | 9,655.00 | 9,965.00 | 9,645.00 | 9,780.00 | 9,780.00 | 30,889 |
| 2026-01-05 | 9,700.00 | 9,750.00 | 9,555.00 | 9,645.00 | 9,645.00 | 26,473 |
| 2026-01-02 | 9,500.00 | 9,735.00 | 9,460.00 | 9,665.00 | 9,665.00 | 34,188 |
| 2026-01-01 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0 |
| 2025-12-31 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0 |
| 2025-12-30 | 9,580.00 | 9,630.00 | 9,465.00 | 9,485.00 | 9,485.00 | 94,185 |
| 2025-12-29 | 9,600.00 | 9,680.00 | 9,520.00 | 9,560.00 | 9,560.00 | 26,817 |
| 2025-12-26 | 9,570.00 | 9,795.00 | 9,110.00 | 9,525.00 | 9,525.00 | 10,592 |
| 2025-12-25 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 9,565.00 | 0 |
| 2025-12-24 | 9,530.00 | 9,635.00 | 9,465.00 | 9,565.00 | 9,565.00 | 8,875 |
| 2025-12-23 | 9,720.00 | 9,860.00 | 9,485.00 | 9,510.00 | 9,510.00 | 17,549 |
| 2025-12-22 | 9,965.00 | 9,965.00 | 9,700.00 | 9,725.00 | 9,725.00 | 28,943 |
| 2025-12-19 | 9,795.00 | 9,880.00 | 9,635.00 | 9,855.00 | 9,855.00 | 16,607 |
| 2025-12-18 | 9,850.00 | 9,850.00 | 9,630.00 | 9,715.00 | 9,715.00 | 25,642 |
| 2025-12-17 | 9,770.00 | 9,930.00 | 9,700.00 | 9,800.00 | 9,800.00 | 30,187 |
| 2025-12-16 | 10,270.00 | 10,270.00 | 9,610.00 | 9,735.00 | 9,735.00 | 50,989 |
| 2025-12-15 | 9,850.00 | 10,170.00 | 9,720.00 | 10,150.00 | 10,150.00 | 91,666 |
| 2025-12-12 | 9,850.00 | 9,850.00 | 9,680.00 | 9,780.00 | 9,780.00 | 14,347 |
| 2025-12-11 | 9,655.00 | 9,795.00 | 9,630.00 | 9,665.00 | 9,665.00 | 18,320 |
| 2025-12-10 | 9,500.00 | 9,680.00 | 9,470.00 | 9,660.00 | 9,660.00 | 12,171 |
| 2025-12-09 | 9,840.00 | 9,840.00 | 9,435.00 | 9,600.00 | 9,600.00 | 33,006 |
| 2025-12-08 | 9,835.00 | 9,835.00 | 9,835.00 | 9,835.00 | 9,835.00 | 0 |
| 2025-12-05 | 9,700.00 | 9,870.00 | 9,610.00 | 9,835.00 | 9,835.00 | 15,784 |
| 2025-12-04 | 9,700.00 | 9,720.00 | 9,550.00 | 9,680.00 | 9,680.00 | 20,096 |
| 2025-12-03 | 9,600.00 | 9,790.00 | 9,535.00 | 9,695.00 | 9,695.00 | 4,464 |
| 2025-12-02 | 9,615.00 | 9,785.00 | 9,515.00 | 9,580.00 | 9,580.00 | 32,698 |
| 2025-12-01 | 9,785.00 | 9,785.00 | 9,550.00 | 9,605.00 | 9,605.00 | 7,082 |
| 2025-11-28 | 9,835.00 | 10,050.00 | 9,615.00 | 9,740.00 | 9,740.00 | 13,440 |
| 2025-11-27 | 9,835.00 | 9,995.00 | 9,700.00 | 9,820.00 | 9,820.00 | 3,041 |
| 2025-11-26 | 9,730.00 | 9,870.00 | 9,720.00 | 9,835.00 | 9,835.00 | 16,362 |
| 2025-11-25 | 9,460.00 | 9,850.00 | 9,410.00 | 9,765.00 | 9,765.00 | 43,030 |
| 2025-11-24 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0 |
| 2025-11-21 | 9,185.00 | 9,605.00 | 9,070.00 | 9,460.00 | 9,460.00 | 13,750 |
| 2025-11-20 | 9,140.00 | 9,310.00 | 9,025.00 | 9,115.00 | 9,115.00 | 25,003 |
| 2025-11-19 | 9,390.00 | 9,390.00 | 9,060.00 | 9,145.00 | 9,145.00 | 54,535 |
| 2025-11-18 | 9,380.00 | 9,445.00 | 9,230.00 | 9,355.00 | 9,355.00 | 28,322 |
| 2025-11-17 | 9,360.00 | 9,530.00 | 9,265.00 | 9,375.00 | 9,375.00 | 17,437 |
| 2025-11-14 | 9,580.00 | 9,735.00 | 9,260.00 | 9,370.00 | 9,370.00 | 21,880 |
| 2025-11-13 | 9,535.00 | 9,755.00 | 9,425.00 | 9,545.00 | 9,545.00 | 26,485 |
| 2025-11-12 | 9,230.00 | 9,550.00 | 9,230.00 | 9,510.00 | 9,510.00 | 53,219 |
| 2025-11-11 | 8,900.00 | 9,380.00 | 8,900.00 | 9,370.00 | 9,370.00 | 21,490 |
| 2025-11-10 | 9,000.00 | 9,145.00 | 8,800.00 | 8,980.00 | 8,980.00 | 86,174 |
| 2025-11-07 | 9,360.00 | 9,490.00 | 8,950.00 | 8,985.00 | 8,985.00 | 28,893 |
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.