Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8,140.00 | 8,340.00 | 8,140.00 | 8,300.00 | 8,300.00 | 19,281 |
| 2025-08-12 | 8,150.00 | 8,200.00 | 8,070.00 | 8,130.00 | 8,130.00 | 42,464 |
| 2025-08-11 | 8,200.00 | 8,330.00 | 8,140.00 | 8,160.00 | 8,160.00 | 17,507 |
| 2025-08-08 | 8,030.00 | 8,220.00 | 8,030.00 | 8,190.00 | 8,190.00 | 21,345 |
| 2025-08-07 | 8,010.00 | 8,150.00 | 7,980.00 | 8,070.00 | 8,070.00 | 24,720 |
| 2025-08-06 | 8,340.00 | 8,340.00 | 7,980.00 | 8,010.00 | 8,010.00 | 26,360 |
| 2025-08-05 | 8,190.00 | 8,410.00 | 8,190.00 | 8,340.00 | 8,340.00 | 50,554 |
| 2025-08-04 | 8,020.00 | 8,090.00 | 7,690.00 | 7,980.00 | 7,980.00 | 15,289 |
| 2025-08-01 | 7,970.00 | 8,050.00 | 7,800.00 | 8,020.00 | 8,020.00 | 17,466 |
| 2025-07-31 | 7,880.00 | 8,150.00 | 7,780.00 | 7,870.00 | 7,870.00 | 23,372 |
| 2025-07-30 | 7,920.00 | 7,990.00 | 7,780.00 | 7,870.00 | 7,870.00 | 15,691 |
| 2025-07-29 | 7,910.00 | 7,930.00 | 7,760.00 | 7,880.00 | 7,880.00 | 27,013 |
| 2025-07-28 | 7,890.00 | 7,980.00 | 7,830.00 | 7,920.00 | 7,920.00 | 12,321 |
| 2025-07-25 | 7,970.00 | 8,040.00 | 7,860.00 | 7,990.00 | 7,990.00 | 12,800 |
| 2025-07-24 | 8,040.00 | 8,130.00 | 7,990.00 | 8,070.00 | 8,069.89 | 13,351 |
| 2025-07-23 | 8,030.00 | 8,100.00 | 7,970.00 | 8,040.00 | 8,039.89 | 29,694 |
| 2025-07-22 | 7,940.00 | 8,010.00 | 7,820.00 | 7,950.00 | 7,949.89 | 25,167 |
| 2025-07-21 | 7,970.00 | 7,970.00 | 7,770.00 | 7,790.00 | 7,789.90 | 10,731 |
| 2025-07-18 | 7,890.00 | 7,960.00 | 7,880.00 | 7,920.00 | 7,920.00 | 6,467 |
| 2025-07-17 | 7,820.00 | 7,920.00 | 7,780.00 | 7,890.00 | 7,890.00 | 28,159 |
| 2025-07-16 | 7,900.00 | 7,930.00 | 7,810.00 | 7,850.00 | 7,850.00 | 30,021 |
| 2025-07-15 | 8,220.00 | 8,270.00 | 7,850.00 | 7,870.00 | 7,870.00 | 26,412 |
| 2025-07-14 | 8,150.00 | 8,290.00 | 8,050.00 | 8,210.00 | 8,210.00 | 15,499 |
| 2025-07-11 | 8,210.00 | 8,210.00 | 8,070.00 | 8,170.00 | 8,170.00 | 26,040 |
| 2025-07-10 | 8,230.00 | 8,280.00 | 8,110.00 | 8,170.00 | 8,170.00 | 16,119 |
| 2025-07-08 | 8,100.00 | 8,250.00 | 7,980.00 | 8,100.00 | 8,100.00 | 40,799 |
| 2025-07-07 | 7,910.00 | 8,100.00 | 7,910.00 | 8,040.00 | 8,040.00 | 18,422 |
| 2025-07-04 | 7,870.00 | 8,120.00 | 7,650.00 | 7,890.00 | 7,890.00 | 7,446 |
| 2025-07-03 | 7,870.00 | 7,930.00 | 7,770.00 | 7,870.00 | 7,870.00 | 12,345 |
| 2025-07-02 | 7,760.00 | 7,920.00 | 7,760.00 | 7,850.00 | 7,850.00 | 15,844 |
| 2025-07-01 | 7,400.00 | 7,760.00 | 7,390.00 | 7,740.00 | 7,740.00 | 17,991 |
| 2025-06-30 | 7,300.00 | 7,390.00 | 7,250.00 | 7,380.00 | 7,380.00 | 7,514 |
| 2025-06-27 | 7,370.00 | 7,370.00 | 7,230.00 | 7,260.00 | 7,260.00 | 13,020 |
| 2025-06-26 | 7,290.00 | 7,380.00 | 7,240.00 | 7,280.00 | 7,280.00 | 42,041 |
| 2025-06-25 | 7,140.00 | 7,310.00 | 7,130.00 | 7,270.00 | 7,270.00 | 8,540 |
| 2025-06-24 | 7,170.00 | 7,270.00 | 7,150.00 | 7,200.00 | 7,200.00 | 11,679 |
| 2025-06-23 | 7,010.00 | 7,140.00 | 6,980.00 | 7,120.00 | 7,120.00 | 12,547 |
| 2025-06-19 | 7,080.00 | 7,080.00 | 6,630.00 | 7,010.00 | 7,010.00 | 2,621 |
| 2025-06-18 | 7,080.00 | 7,080.00 | 6,910.00 | 6,960.00 | 6,960.00 | 18,466 |
| 2025-06-17 | 7,240.00 | 7,250.00 | 7,040.00 | 7,100.00 | 7,100.00 | 12,621 |
| 2025-06-13 | 7,200.00 | 7,470.00 | 7,200.00 | 7,300.00 | 7,300.00 | 10,167 |
| 2025-06-12 | 7,310.00 | 7,450.00 | 7,290.00 | 7,370.00 | 7,370.00 | 8,972 |
| 2025-06-11 | 7,300.00 | 7,390.00 | 7,250.00 | 7,280.00 | 7,280.00 | 19,858 |
| 2025-06-10 | 7,180.00 | 7,310.00 | 7,170.00 | 7,250.00 | 7,250.00 | 10,686 |
| 2025-06-09 | 7,080.00 | 7,220.00 | 7,080.00 | 7,180.00 | 7,180.00 | 18,006 |
| 2025-06-06 | 7,000.00 | 7,080.00 | 6,990.00 | 7,010.00 | 7,010.00 | 8,688 |
| 2025-06-05 | 7,010.00 | 7,040.00 | 6,910.00 | 6,930.00 | 6,930.00 | 11,254 |
| 2025-06-04 | 7,040.00 | 7,050.00 | 6,950.00 | 7,030.00 | 7,030.00 | 10,545 |
| 2025-06-03 | 7,000.00 | 7,050.00 | 6,900.00 | 6,990.00 | 6,990.00 | 9,728 |
| 2025-06-02 | 7,050.00 | 7,050.00 | 6,940.00 | 7,000.00 | 7,000.00 | 13,278 |
| 2025-05-30 | 7,020.00 | 7,150.00 | 6,980.00 | 7,080.00 | 7,080.00 | 11,041 |
| 2025-05-29 | 7,000.00 | 7,000.00 | 6,870.00 | 7,000.00 | 7,000.00 | 9,412 |
| 2025-05-28 | 6,910.00 | 6,960.00 | 6,790.00 | 6,820.00 | 6,820.00 | 11,064 |
| 2025-05-27 | 6,760.00 | 6,960.00 | 6,760.00 | 6,950.00 | 6,950.00 | 14,358 |
| 2025-05-26 | 6,800.00 | 7,090.00 | 6,800.00 | 6,900.00 | 6,900.00 | 3,642 |
| 2025-05-23 | 6,650.00 | 6,800.00 | 6,650.00 | 6,790.00 | 6,790.00 | 6,683 |
| 2025-05-22 | 6,630.00 | 6,720.00 | 6,600.00 | 6,680.00 | 6,680.00 | 11,920 |
| 2025-05-21 | 6,850.00 | 6,850.00 | 6,700.00 | 6,720.00 | 6,720.00 | 25,869 |
| 2025-05-20 | 6,820.00 | 6,900.00 | 6,750.00 | 6,860.00 | 6,860.00 | 16,446 |
| 2025-05-19 | 6,750.00 | 6,750.00 | 6,580.00 | 6,700.00 | 6,700.00 | 8,100 |
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.