Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7,600.00 | 7,700.00 | 7,500.00 | 7,680.00 | 7,680.00 | 19,620 |
| 2024-11-12 | 7,650.00 | 7,660.00 | 7,500.00 | 7,590.00 | 7,590.00 | 34,272 |
| 2024-11-11 | 7,860.00 | 7,860.00 | 7,590.00 | 7,650.00 | 7,650.00 | 27,929 |
| 2024-11-08 | 8,020.00 | 8,020.00 | 7,700.00 | 7,770.00 | 7,770.00 | 16,073 |
| 2024-11-07 | 8,020.00 | 8,100.00 | 7,940.00 | 8,000.00 | 7,999.90 | 25,633 |
| 2024-11-06 | 8,080.00 | 8,140.00 | 7,910.00 | 8,020.00 | 8,019.90 | 42,123 |
| 2024-11-05 | 8,290.00 | 8,290.00 | 8,100.00 | 8,250.00 | 8,249.89 | 15,317 |
| 2024-11-04 | 8,440.00 | 8,440.00 | 8,150.00 | 8,190.00 | 8,189.89 | 25,217 |
| 2024-11-01 | 8,200.00 | 8,310.00 | 8,150.00 | 8,260.00 | 8,260.00 | 15,760 |
| 2024-10-31 | 8,230.00 | 8,520.00 | 8,180.00 | 8,200.00 | 8,200.00 | 12,762 |
| 2024-10-30 | 8,400.00 | 8,400.00 | 8,140.00 | 8,270.00 | 8,270.00 | 15,633 |
| 2024-10-29 | 8,500.00 | 8,500.00 | 8,060.00 | 8,230.00 | 8,230.00 | 38,817 |
| 2024-10-28 | 8,280.00 | 8,470.00 | 8,280.00 | 8,360.00 | 8,360.00 | 16,002 |
| 2024-10-25 | 8,500.00 | 8,500.00 | 8,280.00 | 8,300.00 | 8,300.00 | 12,367 |
| 2024-10-24 | 8,570.00 | 8,590.00 | 8,400.00 | 8,430.00 | 8,430.00 | 9,017 |
| 2024-10-23 | 8,500.00 | 8,700.00 | 8,500.00 | 8,580.00 | 8,580.00 | 20,216 |
| 2024-10-22 | 8,690.00 | 8,690.00 | 8,560.00 | 8,600.00 | 8,600.00 | 16,440 |
| 2024-10-21 | 8,700.00 | 8,740.00 | 8,620.00 | 8,660.00 | 8,660.00 | 9,809 |
| 2024-10-18 | 8,900.00 | 8,900.00 | 8,660.00 | 8,750.00 | 8,750.00 | 29,595 |
| 2024-10-17 | 8,830.00 | 8,830.00 | 8,700.00 | 8,740.00 | 8,740.00 | 12,430 |
| 2024-10-16 | 8,900.00 | 8,900.00 | 8,730.00 | 8,830.00 | 8,830.00 | 16,039 |
| 2024-10-15 | 8,620.00 | 8,780.00 | 8,600.00 | 8,670.00 | 8,670.00 | 10,945 |
| 2024-10-14 | 8,650.00 | 8,650.00 | 8,460.00 | 8,610.00 | 8,610.00 | 12,744 |
| 2024-10-10 | 8,960.00 | 8,960.00 | 8,600.00 | 8,660.00 | 8,660.00 | 26,949 |
| 2024-10-09 | 9,210.00 | 9,210.00 | 8,880.00 | 9,020.00 | 9,020.00 | 12,654 |
| 2024-10-08 | 8,910.00 | 8,950.00 | 8,770.00 | 8,880.00 | 8,880.00 | 13,216 |
| 2024-10-07 | 9,010.00 | 9,160.00 | 8,880.00 | 8,900.00 | 8,900.00 | 25,449 |
| 2024-10-04 | 8,810.00 | 8,840.00 | 8,720.00 | 8,760.00 | 8,760.00 | 27,136 |
| 2024-10-03 | 8,890.00 | 8,890.00 | 8,670.00 | 8,720.00 | 8,720.00 | 15,866 |
| 2024-10-02 | 8,990.00 | 8,990.00 | 8,800.00 | 8,830.00 | 8,830.00 | 27,493 |
| 2024-10-01 | 8,940.00 | 8,960.00 | 8,840.00 | 8,950.00 | 8,950.00 | 29,738 |
| 2024-09-30 | 8,960.00 | 9,000.00 | 8,800.00 | 8,940.00 | 8,940.00 | 10,899 |
| 2024-09-27 | 8,990.00 | 9,020.00 | 8,880.00 | 8,930.00 | 8,930.00 | 16,542 |
| 2024-09-26 | 8,870.00 | 8,910.00 | 8,770.00 | 8,880.00 | 8,880.00 | 55,400 |
| 2024-09-25 | 9,000.00 | 9,040.00 | 8,840.00 | 8,880.00 | 8,880.00 | 12,740 |
| 2024-09-24 | 8,910.00 | 9,100.00 | 8,910.00 | 9,020.00 | 9,020.00 | 28,871 |
| 2024-09-23 | 9,010.00 | 9,050.00 | 8,900.00 | 8,970.00 | 8,970.00 | 25,489 |
| 2024-09-20 | 9,040.00 | 9,060.00 | 8,840.00 | 8,990.00 | 8,990.00 | 8,807 |
| 2024-09-19 | 9,210.00 | 9,220.00 | 9,000.00 | 9,020.00 | 9,020.00 | 12,454 |
| 2024-09-18 | 9,300.00 | 9,350.00 | 9,160.00 | 9,190.00 | 9,190.00 | 30,647 |
| 2024-09-17 | 9,350.00 | 9,380.00 | 9,180.00 | 9,260.00 | 9,260.00 | 33,956 |
| 2024-09-16 | 9,250.00 | 9,380.00 | 9,130.00 | 9,370.00 | 9,370.00 | 16,077 |
| 2024-09-13 | 9,190.00 | 9,250.00 | 9,090.00 | 9,140.00 | 9,140.00 | 10,716 |
| 2024-09-12 | 9,150.00 | 9,210.00 | 9,010.00 | 9,160.00 | 9,160.00 | 11,663 |
| 2024-09-11 | 9,300.00 | 9,300.00 | 9,100.00 | 9,230.00 | 9,230.00 | 9,239 |
| 2024-09-10 | 9,300.00 | 9,310.00 | 9,130.00 | 9,300.00 | 9,300.00 | 43,476 |
| 2024-09-09 | 9,040.00 | 9,260.00 | 9,040.00 | 9,150.00 | 9,150.00 | 31,062 |
| 2024-09-06 | 9,010.00 | 9,170.00 | 8,860.00 | 8,990.00 | 8,990.00 | 11,594 |
| 2024-09-05 | 9,220.00 | 9,300.00 | 9,010.00 | 9,080.00 | 9,080.00 | 15,505 |
| 2024-09-04 | 9,250.00 | 9,320.00 | 9,120.00 | 9,200.00 | 9,200.00 | 13,010 |
| 2024-09-03 | 9,400.00 | 9,430.00 | 9,200.00 | 9,250.00 | 9,250.00 | 14,561 |
| 2024-09-02 | 9,400.00 | 9,700.00 | 9,300.00 | 9,510.00 | 9,510.00 | 6,777 |
| 2024-08-30 | 9,210.00 | 9,410.00 | 9,170.00 | 9,380.00 | 9,380.00 | 16,360 |
| 2024-08-29 | 9,330.00 | 9,330.00 | 9,220.00 | 9,240.00 | 9,240.00 | 23,128 |
| 2024-08-28 | 9,350.00 | 9,460.00 | 9,250.00 | 9,310.00 | 9,310.00 | 7,562 |
| 2024-08-27 | 9,440.00 | 9,440.00 | 9,230.00 | 9,340.00 | 9,340.00 | 24,078 |
| 2024-08-26 | 9,300.00 | 9,380.00 | 9,250.00 | 9,330.00 | 9,330.00 | 14,160 |
| 2024-08-23 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 12,667 |
| 2024-08-22 | 9,470.00 | 9,470.00 | 9,200.00 | 9,270.00 | 9,270.00 | 19,183 |
| 2024-08-21 | 9,320.00 | 9,760.00 | 9,320.00 | 9,380.00 | 9,380.00 | 13,440 |
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.