Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7,770.00 | 7,770.00 | 7,590.00 | 7,620.00 | 7,620.00 | 10,190 |
| 2025-02-10 | 7,720.00 | 7,830.00 | 7,650.00 | 7,730.00 | 7,730.00 | 12,321 |
| 2025-02-07 | 7,730.00 | 7,840.00 | 7,630.00 | 7,720.00 | 7,720.00 | 9,637 |
| 2025-02-06 | 8,000.00 | 8,000.00 | 7,740.00 | 7,760.00 | 7,760.00 | 12,716 |
| 2025-02-05 | 7,730.00 | 8,030.00 | 7,730.00 | 7,980.00 | 7,980.00 | 15,350 |
| 2025-02-04 | 7,940.00 | 8,030.00 | 7,620.00 | 7,740.00 | 7,740.00 | 20,320 |
| 2025-02-03 | 7,810.00 | 7,880.00 | 7,700.00 | 7,840.00 | 7,840.00 | 14,156 |
| 2025-01-31 | 8,000.00 | 8,000.00 | 7,800.00 | 7,830.00 | 7,830.00 | 12,445 |
| 2025-01-30 | 7,950.00 | 7,960.00 | 7,780.00 | 7,900.00 | 7,900.00 | 11,530 |
| 2025-01-29 | 7,860.00 | 8,010.00 | 7,780.00 | 7,860.00 | 7,860.00 | 12,952 |
| 2025-01-28 | 7,930.00 | 7,930.00 | 7,760.00 | 7,880.00 | 7,880.00 | 14,901 |
| 2025-01-27 | 7,620.00 | 7,930.00 | 7,560.00 | 7,890.00 | 7,890.00 | 13,107 |
| 2025-01-24 | 7,800.00 | 7,800.00 | 7,350.00 | 7,640.00 | 7,640.00 | 11,474 |
| 2025-01-23 | 7,740.00 | 7,850.00 | 7,700.00 | 7,840.00 | 7,839.89 | 6,239 |
| 2025-01-22 | 7,900.00 | 7,950.00 | 7,740.00 | 7,750.00 | 7,749.89 | 17,224 |
| 2025-01-21 | 7,900.00 | 7,940.00 | 7,830.00 | 7,880.00 | 7,879.89 | 38,644 |
| 2025-01-20 | 7,910.00 | 8,400.00 | 7,800.00 | 7,920.00 | 7,919.89 | 11,906 |
| 2025-01-17 | 7,810.00 | 7,920.00 | 7,800.00 | 7,830.00 | 7,830.00 | 14,069 |
| 2025-01-16 | 7,880.00 | 7,900.00 | 7,600.00 | 7,840.00 | 7,840.00 | 20,512 |
| 2025-01-15 | 7,840.00 | 7,990.00 | 7,760.00 | 7,830.00 | 7,830.00 | 33,490 |
| 2025-01-14 | 8,000.00 | 8,050.00 | 7,830.00 | 7,850.00 | 7,850.00 | 22,547 |
| 2025-01-13 | 8,000.00 | 8,060.00 | 7,850.00 | 7,950.00 | 7,950.00 | 37,526 |
| 2025-01-10 | 8,050.00 | 8,200.00 | 7,950.00 | 7,980.00 | 7,980.00 | 61,070 |
| 2025-01-09 | 8,030.00 | 8,150.00 | 7,680.00 | 8,020.00 | 8,020.00 | 4,832 |
| 2025-01-08 | 8,130.00 | 8,150.00 | 7,800.00 | 8,020.00 | 8,020.00 | 17,554 |
| 2025-01-07 | 8,070.00 | 8,190.00 | 7,940.00 | 8,030.00 | 8,030.00 | 26,849 |
| 2025-01-06 | 7,880.00 | 8,060.00 | 7,810.00 | 8,020.00 | 8,020.00 | 44,087 |
| 2025-01-03 | 7,840.00 | 7,930.00 | 7,750.00 | 7,870.00 | 7,870.00 | 15,817 |
| 2025-01-02 | 7,850.00 | 8,000.00 | 7,800.00 | 7,840.00 | 7,840.00 | 20,460 |
| 2024-12-30 | 7,870.00 | 8,030.00 | 7,710.00 | 7,850.00 | 7,850.00 | 12,787 |
| 2024-12-27 | 7,860.00 | 8,000.00 | 7,810.00 | 7,870.00 | 7,870.00 | 23,484 |
| 2024-12-26 | 7,960.00 | 7,960.00 | 7,760.00 | 7,880.00 | 7,880.00 | 44,950 |
| 2024-12-24 | 7,890.00 | 7,900.00 | 7,760.00 | 7,870.00 | 7,870.00 | 3,148 |
| 2024-12-23 | 7,790.00 | 7,800.00 | 7,630.00 | 7,780.00 | 7,780.00 | 15,975 |
| 2024-12-20 | 7,480.00 | 7,690.00 | 7,260.00 | 7,660.00 | 7,660.00 | 27,715 |
| 2024-12-19 | 7,530.00 | 7,630.00 | 7,370.00 | 7,400.00 | 7,400.00 | 19,581 |
| 2024-12-18 | 7,750.00 | 7,870.00 | 7,500.00 | 7,530.00 | 7,530.00 | 57,388 |
| 2024-12-17 | 7,100.00 | 7,600.00 | 7,100.00 | 7,570.00 | 7,570.00 | 99,434 |
| 2024-12-16 | 7,090.00 | 7,120.00 | 6,950.00 | 7,090.00 | 7,090.00 | 31,354 |
| 2024-12-13 | 6,840.00 | 6,990.00 | 6,800.00 | 6,980.00 | 6,980.00 | 11,655 |
| 2024-12-12 | 6,800.00 | 6,850.00 | 6,720.00 | 6,820.00 | 6,820.00 | 15,349 |
| 2024-12-11 | 6,930.00 | 6,930.00 | 6,750.00 | 6,780.00 | 6,780.00 | 16,686 |
| 2024-12-10 | 6,970.00 | 7,040.00 | 6,820.00 | 6,920.00 | 6,920.00 | 20,604 |
| 2024-12-09 | 6,900.00 | 7,040.00 | 6,860.00 | 6,970.00 | 6,970.00 | 14,376 |
| 2024-12-06 | 6,980.00 | 7,140.00 | 6,840.00 | 6,880.00 | 6,880.00 | 12,844 |
| 2024-12-05 | 7,080.00 | 7,080.00 | 6,900.00 | 6,940.00 | 6,940.00 | 16,276 |
| 2024-12-04 | 7,060.00 | 7,070.00 | 6,910.00 | 6,980.00 | 6,980.00 | 15,377 |
| 2024-12-03 | 7,100.00 | 7,120.00 | 7,000.00 | 7,080.00 | 7,080.00 | 18,398 |
| 2024-12-02 | 7,300.00 | 7,350.00 | 7,050.00 | 7,100.00 | 7,100.00 | 13,642 |
| 2024-11-29 | 7,250.00 | 7,290.00 | 7,130.00 | 7,270.00 | 7,270.00 | 8,928 |
| 2024-11-28 | 7,140.00 | 7,270.00 | 7,060.00 | 7,250.00 | 7,250.00 | 5,240 |
| 2024-11-27 | 7,120.00 | 7,260.00 | 7,070.00 | 7,140.00 | 7,140.00 | 74,169 |
| 2024-11-26 | 7,200.00 | 7,260.00 | 7,070.00 | 7,120.00 | 7,120.00 | 31,761 |
| 2024-11-25 | 7,110.00 | 7,320.00 | 7,000.00 | 7,200.00 | 7,200.00 | 28,122 |
| 2024-11-22 | 7,000.00 | 7,170.00 | 7,000.00 | 7,110.00 | 7,110.00 | 24,568 |
| 2024-11-21 | 6,820.00 | 7,020.00 | 6,820.00 | 6,990.00 | 6,990.00 | 7,826 |
| 2024-11-20 | 6,810.00 | 7,040.00 | 6,810.00 | 6,930.00 | 6,930.00 | 19,779 |
| 2024-11-19 | 7,050.00 | 7,290.00 | 6,890.00 | 6,940.00 | 6,940.00 | 44,203 |
| 2024-11-15 | 7,490.00 | 7,490.00 | 7,010.00 | 7,040.00 | 7,040.00 | 82,298 |
| 2024-11-14 | 7,690.00 | 7,790.00 | 7,550.00 | 7,600.00 | 7,600.00 | 26,396 |
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.