Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 9,295.00 | 9,495.00 | 9,190.00 | 9,335.00 | 9,334.89 | 45,449 |
| 2025-11-05 | 9,500.00 | 9,500.00 | 9,075.00 | 9,205.00 | 9,204.89 | 51,765 |
| 2025-11-04 | 9,400.00 | 9,590.00 | 9,120.00 | 9,215.00 | 9,214.89 | 41,436 |
| 2025-11-03 | 9,305.00 | 9,490.00 | 9,130.00 | 9,400.00 | 9,399.89 | 62,445 |
| 2025-10-31 | 9,100.00 | 9,320.00 | 9,015.00 | 9,275.00 | 9,275.00 | 31,786 |
| 2025-10-30 | 9,030.00 | 9,200.00 | 8,960.00 | 9,065.00 | 9,065.00 | 43,674 |
| 2025-10-29 | 9,110.00 | 9,170.00 | 8,995.00 | 9,020.00 | 9,020.00 | 36,427 |
| 2025-10-28 | 9,100.00 | 9,210.00 | 9,050.00 | 9,140.00 | 9,140.00 | 35,501 |
| 2025-10-27 | 9,350.00 | 9,400.00 | 8,050.00 | 9,030.00 | 9,030.00 | 60,459 |
| 2025-10-24 | 9,600.00 | 9,730.00 | 9,465.00 | 9,715.00 | 9,715.00 | 31,170 |
| 2025-10-23 | 9,965.00 | 9,965.00 | 9,540.00 | 9,600.00 | 9,600.00 | 26,618 |
| 2025-10-22 | 10,000.00 | 10,070.00 | 9,885.00 | 9,965.00 | 9,965.00 | 47,505 |
| 2025-10-21 | 9,700.00 | 10,060.00 | 9,570.00 | 10,000.00 | 10,000.00 | 37,273 |
| 2025-10-20 | 9,435.00 | 9,725.00 | 9,435.00 | 9,695.00 | 9,695.00 | 14,701 |
| 2025-10-17 | 9,030.00 | 9,510.00 | 8,995.00 | 9,440.00 | 9,440.00 | 21,030 |
| 2025-10-16 | 8,860.00 | 9,135.00 | 8,815.00 | 9,045.00 | 9,045.00 | 21,623 |
| 2025-10-15 | 9,000.00 | 9,105.00 | 8,755.00 | 8,890.00 | 8,890.00 | 23,171 |
| 2025-10-14 | 8,830.00 | 9,145.00 | 8,715.00 | 9,045.00 | 9,045.00 | 53,123 |
| 2025-10-13 | 8,840.00 | 8,900.00 | 8,785.00 | 8,855.00 | 8,855.00 | 6,801 |
| 2025-10-10 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 0 |
| 2025-10-09 | 10,000.00 | 10,110.00 | 9,260.00 | 9,310.00 | 9,310.00 | 30,354 |
| 2025-10-08 | 10,270.00 | 10,380.00 | 9,895.00 | 9,940.00 | 9,940.00 | 25,162 |
| 2025-10-07 | 10,010.00 | 10,260.00 | 9,900.00 | 10,250.00 | 10,250.00 | 48,902 |
| 2025-10-06 | 10,400.00 | 10,400.00 | 9,970.00 | 10,030.00 | 10,030.00 | 31,343 |
| 2025-10-03 | 10,530.00 | 10,680.00 | 10,390.00 | 10,440.00 | 10,440.00 | 43,177 |
| 2025-10-02 | 9,700.00 | 10,730.00 | 9,700.00 | 10,480.00 | 10,480.00 | 91,446 |
| 2025-10-01 | 9,970.00 | 10,800.00 | 9,970.00 | 10,650.00 | 10,650.00 | 148,984 |
| 2025-09-30 | 8,965.00 | 9,840.00 | 8,835.00 | 9,780.00 | 9,780.00 | 165,040 |
| 2025-09-29 | 8,920.00 | 8,920.00 | 8,670.00 | 8,880.00 | 8,880.00 | 14,126 |
| 2025-09-26 | 8,270.00 | 8,760.00 | 8,230.00 | 8,730.00 | 8,730.00 | 32,002 |
| 2025-09-25 | 8,380.00 | 8,385.00 | 8,205.00 | 8,260.00 | 8,260.00 | 30,945 |
| 2025-09-24 | 8,350.00 | 8,460.00 | 8,240.00 | 8,375.00 | 8,375.00 | 24,358 |
| 2025-09-23 | 8,435.00 | 8,610.00 | 8,255.00 | 8,535.00 | 8,535.00 | 23,599 |
| 2025-09-22 | 9,295.00 | 9,295.00 | 8,630.00 | 8,640.00 | 8,640.00 | 35,943 |
| 2025-09-19 | 9,430.00 | 9,505.00 | 9,220.00 | 9,400.00 | 9,400.00 | 50,065 |
| 2025-09-18 | 9,035.00 | 9,430.00 | 8,980.00 | 9,420.00 | 9,420.00 | 65,402 |
| 2025-09-17 | 8,875.00 | 9,085.00 | 8,780.00 | 9,005.00 | 9,005.00 | 31,868 |
| 2025-09-16 | 8,950.00 | 8,965.00 | 8,805.00 | 8,835.00 | 8,835.00 | 29,553 |
| 2025-09-15 | 8,780.00 | 8,970.00 | 8,760.00 | 8,960.00 | 8,960.00 | 27,612 |
| 2025-09-12 | 8,900.00 | 9,045.00 | 8,780.00 | 8,825.00 | 8,825.00 | 34,773 |
| 2025-09-11 | 8,845.00 | 9,005.00 | 8,780.00 | 9,000.00 | 9,000.00 | 16,936 |
| 2025-09-10 | 8,760.00 | 8,850.00 | 8,685.00 | 8,830.00 | 8,830.00 | 18,812 |
| 2025-09-09 | 8,850.00 | 8,985.00 | 8,800.00 | 8,910.00 | 8,910.00 | 17,728 |
| 2025-09-08 | 8,710.00 | 9,080.00 | 8,710.00 | 8,840.00 | 8,840.00 | 30,842 |
| 2025-09-05 | 8,470.00 | 8,650.00 | 8,450.00 | 8,620.00 | 8,620.00 | 18,230 |
| 2025-09-04 | 8,520.00 | 8,520.00 | 8,370.00 | 8,470.00 | 8,470.00 | 21,646 |
| 2025-09-03 | 8,560.00 | 8,580.00 | 8,460.00 | 8,510.00 | 8,510.00 | 20,029 |
| 2025-09-02 | 8,550.00 | 8,640.00 | 8,460.00 | 8,530.00 | 8,530.00 | 27,892 |
| 2025-09-01 | 8,380.00 | 8,560.00 | 8,000.00 | 8,510.00 | 8,510.00 | 7,486 |
| 2025-08-29 | 8,250.00 | 8,410.00 | 8,150.00 | 8,390.00 | 8,390.00 | 13,160 |
| 2025-08-28 | 8,510.00 | 8,510.00 | 8,210.00 | 8,270.00 | 8,270.00 | 19,282 |
| 2025-08-27 | 8,410.00 | 8,590.00 | 8,410.00 | 8,510.00 | 8,510.00 | 23,615 |
| 2025-08-26 | 8,550.00 | 8,560.00 | 8,420.00 | 8,480.00 | 8,480.00 | 13,999 |
| 2025-08-25 | 8,610.00 | 8,710.00 | 8,510.00 | 8,560.00 | 8,560.00 | 23,919 |
| 2025-08-22 | 8,590.00 | 8,690.00 | 8,550.00 | 8,590.00 | 8,590.00 | 28,907 |
| 2025-08-21 | 8,330.00 | 8,540.00 | 8,300.00 | 8,490.00 | 8,490.00 | 20,268 |
| 2025-08-20 | 8,210.00 | 8,400.00 | 8,210.00 | 8,290.00 | 8,290.00 | 13,679 |
| 2025-08-19 | 8,160.00 | 8,290.00 | 8,160.00 | 8,220.00 | 8,220.00 | 15,886 |
| 2025-08-18 | 8,190.00 | 8,260.00 | 8,120.00 | 8,140.00 | 8,140.00 | 14,235 |
| 2025-08-14 | 8,300.00 | 8,300.00 | 8,160.00 | 8,200.00 | 8,200.00 | 11,653 |
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.