Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 6,550.00 | 6,710.00 | 6,550.00 | 6,690.00 | 6,690.00 | 15,225 |
| 2025-05-15 | 6,410.00 | 6,590.00 | 6,410.00 | 6,550.00 | 6,550.00 | 16,648 |
| 2025-05-14 | 6,520.00 | 6,520.00 | 6,350.00 | 6,380.00 | 6,380.00 | 20,425 |
| 2025-05-13 | 6,600.00 | 6,660.00 | 6,520.00 | 6,640.00 | 6,640.00 | 7,257 |
| 2025-05-12 | 6,530.00 | 6,700.00 | 6,470.00 | 6,670.00 | 6,670.00 | 23,063 |
| 2025-05-09 | 6,560.00 | 6,570.00 | 6,390.00 | 6,440.00 | 6,440.00 | 16,699 |
| 2025-05-08 | 6,680.00 | 6,690.00 | 6,510.00 | 6,650.00 | 6,649.89 | 10,094 |
| 2025-05-07 | 6,890.00 | 6,910.00 | 6,600.00 | 6,650.00 | 6,649.89 | 11,159 |
| 2025-05-06 | 7,140.00 | 7,190.00 | 6,910.00 | 6,930.00 | 6,929.89 | 23,609 |
| 2025-05-05 | 7,270.00 | 7,280.00 | 7,130.00 | 7,250.00 | 7,249.88 | 14,041 |
| 2025-04-30 | 7,120.00 | 7,320.00 | 7,110.00 | 7,280.00 | 7,279.88 | 20,556 |
| 2025-04-29 | 7,000.00 | 7,200.00 | 6,880.00 | 7,100.00 | 7,099.89 | 37,141 |
| 2025-04-28 | 6,950.00 | 6,980.00 | 6,780.00 | 6,860.00 | 6,860.00 | 11,605 |
| 2025-04-25 | 6,830.00 | 7,050.00 | 6,730.00 | 6,920.00 | 6,920.00 | 11,946 |
| 2025-04-24 | 6,900.00 | 6,950.00 | 6,790.00 | 6,820.00 | 6,820.00 | 9,393 |
| 2025-04-23 | 6,530.00 | 6,740.00 | 6,510.00 | 6,620.00 | 6,620.00 | 13,804 |
| 2025-04-22 | 6,320.00 | 6,520.00 | 6,240.00 | 6,500.00 | 6,500.00 | 11,136 |
| 2025-04-21 | 6,350.00 | 6,380.00 | 5,990.00 | 6,230.00 | 6,230.00 | 14,455 |
| 2025-04-16 | 6,900.00 | 6,940.00 | 6,460.00 | 6,480.00 | 6,480.00 | 99,620 |
| 2025-04-15 | 6,990.00 | 7,200.00 | 6,950.00 | 7,000.00 | 7,000.00 | 10,980 |
| 2025-04-14 | 7,200.00 | 7,200.00 | 6,600.00 | 6,940.00 | 6,940.00 | 13,005 |
| 2025-04-11 | 7,210.00 | 7,460.00 | 7,000.00 | 7,310.00 | 7,310.00 | 17,796 |
| 2025-04-10 | 7,380.00 | 7,460.00 | 7,190.00 | 7,350.00 | 7,350.00 | 23,777 |
| 2025-04-09 | 7,390.00 | 7,810.00 | 7,240.00 | 7,760.00 | 7,760.00 | 27,923 |
| 2025-04-08 | 7,690.00 | 7,760.00 | 7,360.00 | 7,470.00 | 7,470.00 | 26,683 |
| 2025-04-07 | 7,490.00 | 7,800.00 | 7,340.00 | 7,690.00 | 7,690.00 | 16,766 |
| 2025-04-04 | 7,850.00 | 7,900.00 | 7,660.00 | 7,690.00 | 7,690.00 | 25,387 |
| 2025-04-03 | 8,060.00 | 8,220.00 | 8,000.00 | 8,030.00 | 8,030.00 | 14,750 |
| 2025-04-01 | 8,150.00 | 8,280.00 | 8,020.00 | 8,060.00 | 8,060.00 | 39,430 |
| 2025-03-31 | 8,230.00 | 8,370.00 | 8,120.00 | 8,330.00 | 8,330.00 | 20,494 |
| 2025-03-28 | 8,100.00 | 8,250.00 | 8,050.00 | 8,250.00 | 8,250.00 | 13,666 |
| 2025-03-27 | 8,130.00 | 8,180.00 | 8,010.00 | 8,130.00 | 8,130.00 | 17,098 |
| 2025-03-26 | 8,220.00 | 8,370.00 | 8,150.00 | 8,170.00 | 8,170.00 | 37,604 |
| 2025-03-25 | 8,440.00 | 8,440.00 | 8,260.00 | 8,280.00 | 8,280.00 | 22,033 |
| 2025-03-21 | 8,460.00 | 8,550.00 | 8,360.00 | 8,450.00 | 8,450.00 | 13,803 |
| 2025-03-20 | 8,460.00 | 8,460.00 | 8,310.00 | 8,410.00 | 8,410.00 | 13,307 |
| 2025-03-19 | 8,550.00 | 8,750.00 | 8,400.00 | 8,430.00 | 8,430.00 | 72,291 |
| 2025-03-18 | 8,220.00 | 8,590.00 | 8,220.00 | 8,540.00 | 8,540.00 | 20,123 |
| 2025-03-17 | 7,990.00 | 8,220.00 | 7,970.00 | 8,200.00 | 8,200.00 | 15,024 |
| 2025-03-14 | 7,960.00 | 8,000.00 | 7,900.00 | 7,990.00 | 7,990.00 | 8,876 |
| 2025-03-13 | 7,940.00 | 8,020.00 | 7,870.00 | 7,920.00 | 7,920.00 | 8,839 |
| 2025-03-12 | 7,930.00 | 7,950.00 | 7,830.00 | 7,940.00 | 7,940.00 | 12,326 |
| 2025-03-11 | 8,120.00 | 8,120.00 | 7,930.00 | 7,980.00 | 7,980.00 | 19,230 |
| 2025-03-10 | 8,310.00 | 8,390.00 | 8,110.00 | 8,170.00 | 8,170.00 | 52,620 |
| 2025-03-07 | 8,240.00 | 8,300.00 | 8,070.00 | 8,150.00 | 8,150.00 | 19,258 |
| 2025-03-06 | 7,970.00 | 8,210.00 | 7,940.00 | 8,150.00 | 8,150.00 | 13,439 |
| 2025-03-05 | 7,920.00 | 8,090.00 | 7,820.00 | 8,000.00 | 8,000.00 | 22,902 |
| 2025-02-28 | 7,970.00 | 8,040.00 | 7,890.00 | 7,990.00 | 7,990.00 | 16,331 |
| 2025-02-27 | 8,000.00 | 8,030.00 | 7,910.00 | 8,000.00 | 8,000.00 | 17,047 |
| 2025-02-26 | 8,130.00 | 8,150.00 | 7,990.00 | 8,020.00 | 8,020.00 | 16,476 |
| 2025-02-25 | 7,960.00 | 8,240.00 | 7,960.00 | 8,090.00 | 8,090.00 | 27,677 |
| 2025-02-24 | 8,060.00 | 8,090.00 | 7,800.00 | 8,070.00 | 8,070.00 | 58,579 |
| 2025-02-21 | 7,870.00 | 8,050.00 | 7,800.00 | 8,020.00 | 8,020.00 | 58,118 |
| 2025-02-20 | 7,830.00 | 7,940.00 | 7,800.00 | 7,860.00 | 7,860.00 | 11,868 |
| 2025-02-19 | 7,780.00 | 7,870.00 | 7,710.00 | 7,810.00 | 7,810.00 | 19,401 |
| 2025-02-18 | 7,790.00 | 7,840.00 | 7,690.00 | 7,750.00 | 7,750.00 | 16,939 |
| 2025-02-17 | 7,700.00 | 7,840.00 | 7,590.00 | 7,790.00 | 7,790.00 | 6,819 |
| 2025-02-14 | 7,730.00 | 7,740.00 | 7,600.00 | 7,650.00 | 7,650.00 | 23,598 |
| 2025-02-13 | 7,620.00 | 7,730.00 | 7,550.00 | 7,680.00 | 7,680.00 | 38,981 |
| 2025-02-12 | 7,680.00 | 7,680.00 | 7,510.00 | 7,600.00 | 7,600.00 | 11,778 |
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.