Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 565.00 | 566.82 | 555.00 | 558.36 | 487.50 | 5,709 |
| 2024-08-21 | 551.79 | 562.63 | 551.79 | 561.81 | 490.51 | 9,316 |
| 2024-08-20 | 542.00 | 552.74 | 542.00 | 548.01 | 478.46 | 23,299 |
| 2024-08-19 | 524.39 | 540.00 | 524.39 | 539.97 | 471.44 | 3,369 |
| 2024-08-16 | 538.19 | 538.19 | 519.30 | 528.49 | 461.42 | 5,822 |
| 2024-08-15 | 540.00 | 540.00 | 532.51 | 538.19 | 469.89 | 5,421 |
| 2024-08-14 | 552.01 | 552.01 | 542.00 | 544.59 | 475.47 | 5,718 |
| 2024-08-13 | 540.53 | 550.39 | 539.00 | 548.62 | 478.99 | 2,493 |
| 2024-08-12 | 535.10 | 545.99 | 535.10 | 544.40 | 475.31 | 579 |
| 2024-08-09 | 544.56 | 544.56 | 535.67 | 539.47 | 471.00 | 5,168 |
| 2024-08-08 | 551.00 | 553.69 | 543.96 | 547.30 | 477.84 | 1,376 |
| 2024-08-07 | 572.00 | 572.00 | 555.27 | 556.19 | 485.60 | 698 |
| 2024-08-06 | 576.10 | 580.00 | 569.96 | 573.50 | 500.72 | 282,080 |
| 2024-08-05 | 574.00 | 584.00 | 572.61 | 579.00 | 505.52 | 3,099 |
| 2024-08-02 | 577.00 | 587.98 | 571.30 | 574.00 | 501.15 | 8,369 |
| 2024-08-01 | 570.00 | 576.00 | 561.99 | 575.96 | 502.86 | 4,634 |
| 2024-07-31 | 584.00 | 584.00 | 570.00 | 570.00 | 497.66 | 12,700 |
| 2024-07-30 | 571.03 | 591.00 | 557.64 | 589.45 | 514.64 | 50,972 |
| 2024-07-29 | 569.94 | 578.99 | 568.00 | 573.70 | 500.89 | 3,476 |
| 2024-07-26 | 555.47 | 569.99 | 555.46 | 569.94 | 497.61 | 4,858 |
| 2024-07-25 | 555.58 | 566.00 | 555.58 | 558.27 | 480.65 | 16,587 |
| 2024-07-24 | 540.00 | 550.00 | 540.00 | 548.03 | 471.83 | 4,749 |
| 2024-07-23 | 527.35 | 537.49 | 527.35 | 535.01 | 460.62 | 463 |
| 2024-07-22 | 542.06 | 542.06 | 527.83 | 530.00 | 456.31 | 4,557 |
| 2024-07-19 | 536.31 | 539.00 | 530.60 | 539.00 | 464.06 | 2,873 |
| 2024-07-18 | 540.00 | 549.54 | 535.00 | 538.87 | 463.94 | 15,427 |
| 2024-07-17 | 521.00 | 538.87 | 521.00 | 531.74 | 457.81 | 13,443 |
| 2024-07-16 | 520.00 | 523.27 | 515.84 | 520.99 | 448.55 | 13,939 |
| 2024-07-15 | 516.07 | 519.99 | 513.63 | 519.76 | 447.49 | 2,076 |
| 2024-07-12 | 507.05 | 514.99 | 507.05 | 511.62 | 440.48 | 8,172 |
| 2024-07-11 | 501.71 | 520.00 | 501.71 | 509.60 | 438.74 | 19,487 |
| 2024-07-10 | 501.00 | 506.00 | 501.00 | 504.99 | 434.77 | 2,266 |
| 2024-07-09 | 504.99 | 504.99 | 490.00 | 494.65 | 425.87 | 1,232 |
| 2024-07-08 | 507.50 | 507.50 | 500.49 | 502.00 | 432.20 | 14,356 |
| 2024-07-05 | 503.00 | 508.79 | 503.00 | 507.76 | 437.16 | 5,771 |
| 2024-07-04 | 503.00 | 503.00 | 503.00 | 503.00 | 433.06 | 0 |
| 2024-07-03 | 507.40 | 507.40 | 502.00 | 503.00 | 433.06 | 13,309 |
| 2024-07-02 | 512.00 | 512.00 | 506.00 | 509.50 | 438.66 | 1,705 |
| 2024-07-01 | 520.00 | 528.89 | 515.38 | 518.00 | 445.98 | 16,981 |
| 2024-06-28 | 511.00 | 515.30 | 509.24 | 512.99 | 441.66 | 4,286 |
| 2024-06-27 | 510.00 | 510.25 | 494.91 | 510.25 | 439.30 | 4,809 |
| 2024-06-26 | 509.99 | 509.99 | 495.00 | 500.01 | 430.49 | 10,726 |
| 2024-06-25 | 508.50 | 511.30 | 506.95 | 508.36 | 437.68 | 4,195 |
| 2024-06-24 | 500.00 | 507.69 | 499.75 | 507.69 | 437.10 | 1,956 |
| 2024-06-21 | 507.99 | 507.99 | 500.63 | 502.47 | 432.61 | 1,853 |
| 2024-06-20 | 497.50 | 514.00 | 497.50 | 510.25 | 439.30 | 43,312 |
| 2024-06-19 | 500.00 | 503.00 | 500.00 | 500.00 | 430.48 | 129 |
| 2024-06-18 | 499.60 | 504.01 | 499.60 | 504.01 | 433.93 | 468 |
| 2024-06-17 | 506.62 | 510.50 | 498.01 | 500.00 | 430.48 | 44,642 |
| 2024-06-14 | 516.07 | 516.07 | 506.01 | 506.63 | 436.19 | 58,798 |
| 2024-06-13 | 516.00 | 516.00 | 507.40 | 510.76 | 439.74 | 7,773 |
| 2024-06-12 | 523.00 | 526.00 | 515.81 | 516.04 | 444.29 | 5,349 |
| 2024-06-11 | 516.61 | 525.20 | 516.61 | 519.98 | 447.68 | 649 |
| 2024-06-10 | 525.00 | 525.00 | 512.83 | 514.20 | 442.70 | 1,611 |
| 2024-06-07 | 520.57 | 532.99 | 520.57 | 527.30 | 453.98 | 3,852 |
| 2024-06-06 | 515.00 | 517.07 | 505.01 | 513.00 | 441.67 | 3,512 |
| 2024-06-05 | 525.77 | 525.77 | 514.49 | 515.35 | 443.69 | 2,477 |
| 2024-06-04 | 517.00 | 532.00 | 517.00 | 527.00 | 453.72 | 5,258 |
| 2024-06-03 | 493.00 | 520.00 | 493.00 | 518.78 | 446.65 | 18,255 |
| 2024-05-31 | 480.13 | 486.99 | 480.13 | 484.95 | 417.52 | 2,948 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 7.5085 MXN |
| 2026-05-08 | 7.3990 MXN |
| 2026-01-23 | 7.5080 MXN |
| 2025-11-07 | 7.9587 MXN |
| 2025-07-25 | 7.9819 MXN |
| 2025-05-09 | 8.3768 MXN |
| 2025-01-24 | 8.6843 MXN |
| 2024-11-08 | 8.4517 MXN |
| 2024-07-26 | 7.7561 MXN |
| 2024-05-09 | 7.0946 MXN |
| 2024-01-25 | 7.2440 MXN |
| 2023-11-09 | 7.1695 MXN |
| 2023-07-27 | 6.8730 MXN |
| 2023-05-11 | 7.2331 MXN |
| 2023-01-26 | 7.7258 MXN |
| 2022-11-03 | 7.8706 MXN |
| 2022-07-28 | 8.1501 MXN |
| 2022-05-12 | 8.1170 MXN |
| 2022-01-27 | 8.2929 MXN |
| 2021-11-04 | 8.0445 MXN |
| 2021-07-29 | 7.7425 MXN |
| 2021-05-06 | 7.8747 MXN |
| 2021-01-28 | 7.9328 MXN |
| 2020-11-05 | 7.4629 MXN |
| 2020-07-30 | 7.9835 MXN |
| 2020-05-07 | 8.6820 MXN |
| 2020-01-30 | 6.7688 MXN |
| 2019-11-07 | 6.5339 MXN |
| 2019-08-01 | 6.5423 MXN |
| 2019-05-09 | 6.5834 MXN |
| 2019-01-31 | 6.4892 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.