Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 469.39 | 476.85 | 469.39 | 476.85 | 410.55 | 1,224 |
| 2024-05-29 | 475.00 | 475.00 | 468.10 | 471.75 | 406.16 | 9,392 |
| 2024-05-28 | 477.37 | 477.37 | 472.00 | 474.50 | 408.52 | 1,406 |
| 2024-05-27 | 474.73 | 476.00 | 474.73 | 476.00 | 409.82 | 35 |
| 2024-05-24 | 477.26 | 480.80 | 476.79 | 480.80 | 413.95 | 1,391 |
| 2024-05-23 | 484.74 | 484.74 | 480.42 | 481.38 | 414.45 | 3,399 |
| 2024-05-22 | 477.67 | 494.00 | 477.67 | 493.22 | 424.64 | 4,305 |
| 2024-05-21 | 473.01 | 474.99 | 470.49 | 474.99 | 408.95 | 152 |
| 2024-05-20 | 477.85 | 477.85 | 471.01 | 471.49 | 405.93 | 4,412 |
| 2024-05-17 | 478.42 | 478.42 | 472.13 | 477.90 | 411.45 | 1,125 |
| 2024-05-16 | 480.02 | 482.50 | 478.01 | 482.50 | 415.41 | 7,854 |
| 2024-05-15 | 480.50 | 481.01 | 478.06 | 481.00 | 414.12 | 2,908 |
| 2024-05-14 | 476.79 | 479.32 | 474.60 | 477.15 | 410.81 | 45,026 |
| 2024-05-13 | 468.50 | 480.99 | 468.50 | 476.74 | 410.45 | 2,428 |
| 2024-05-10 | 470.95 | 470.95 | 469.00 | 470.05 | 404.69 | 1,585 |
| 2024-05-09 | 469.00 | 474.50 | 468.95 | 471.30 | 405.77 | 118 |
| 2024-05-08 | 469.00 | 477.99 | 469.00 | 476.64 | 404.26 | 4,978 |
| 2024-05-07 | 477.31 | 479.12 | 463.47 | 469.80 | 398.46 | 5,733 |
| 2024-05-06 | 472.00 | 477.90 | 472.00 | 476.94 | 404.51 | 20,265 |
| 2024-05-03 | 467.00 | 471.98 | 467.00 | 471.32 | 399.75 | 2,121 |
| 2024-05-02 | 440.00 | 472.54 | 440.00 | 468.44 | 397.30 | 20,830 |
| 2024-04-30 | 438.51 | 440.61 | 437.96 | 439.99 | 373.17 | 5,577 |
| 2024-04-29 | 438.00 | 441.12 | 435.75 | 436.18 | 369.94 | 1,470 |
| 2024-04-26 | 435.00 | 438.00 | 434.00 | 436.00 | 369.79 | 3,021 |
| 2024-04-25 | 449.84 | 449.84 | 435.61 | 435.90 | 369.71 | 1,788 |
| 2024-04-24 | 446.50 | 449.35 | 446.50 | 448.17 | 380.11 | 1,638 |
| 2024-04-23 | 451.44 | 451.44 | 445.02 | 445.11 | 377.52 | 302,306 |
| 2024-04-22 | 445.00 | 453.00 | 445.00 | 450.01 | 381.67 | 2,770 |
| 2024-04-19 | 435.77 | 445.05 | 435.77 | 442.23 | 375.07 | 3,931 |
| 2024-04-18 | 434.16 | 434.21 | 432.00 | 433.55 | 367.71 | 19,235 |
| 2024-04-17 | 435.00 | 435.00 | 429.00 | 432.00 | 366.40 | 2,379 |
| 2024-04-16 | 436.40 | 442.17 | 436.40 | 438.00 | 371.49 | 725 |
| 2024-04-15 | 433.00 | 435.00 | 429.01 | 432.30 | 366.65 | 521 |
| 2024-04-12 | 436.50 | 437.08 | 431.00 | 431.66 | 366.11 | 3,464 |
| 2024-04-11 | 433.00 | 434.40 | 431.00 | 433.01 | 367.25 | 4,407 |
| 2024-04-10 | 434.00 | 435.49 | 431.50 | 433.40 | 367.58 | 18,012 |
| 2024-04-09 | 437.00 | 445.27 | 437.00 | 439.00 | 372.33 | 8,210 |
| 2024-04-08 | 459.00 | 459.00 | 434.70 | 434.94 | 368.89 | 4,055 |
| 2024-04-05 | 442.02 | 442.02 | 433.93 | 439.17 | 372.48 | 54,782 |
| 2024-04-04 | 451.40 | 453.39 | 442.90 | 443.71 | 376.33 | 1,222 |
| 2024-04-03 | 454.00 | 454.00 | 450.91 | 452.86 | 384.09 | 752 |
| 2024-04-02 | 458.90 | 461.75 | 455.53 | 457.90 | 388.36 | 693 |
| 2024-04-01 | 461.99 | 462.99 | 458.92 | 459.67 | 389.87 | 1,212 |
| 2024-03-27 | 460.00 | 462.31 | 458.82 | 460.13 | 390.26 | 74,510 |
| 2024-03-26 | 457.80 | 461.99 | 457.80 | 460.00 | 390.15 | 1,008 |
| 2024-03-25 | 457.00 | 458.69 | 454.00 | 457.65 | 388.15 | 1,048 |
| 2024-03-22 | 462.20 | 463.50 | 458.00 | 459.00 | 389.30 | 8,064 |
| 2024-03-21 | 465.01 | 469.99 | 462.21 | 464.30 | 393.79 | 6,131 |
| 2024-03-20 | 460.00 | 464.99 | 459.55 | 462.20 | 392.01 | 3,172 |
| 2024-03-19 | 468.93 | 468.93 | 463.51 | 463.51 | 393.12 | 11,126 |
| 2024-03-15 | 470.90 | 472.33 | 465.01 | 467.40 | 396.42 | 1,463 |
| 2024-03-14 | 470.00 | 470.00 | 465.00 | 468.93 | 397.72 | 2,271 |
| 2024-03-13 | 475.00 | 479.95 | 472.00 | 474.49 | 402.44 | 3,478 |
| 2024-03-12 | 471.00 | 473.00 | 468.00 | 469.67 | 398.35 | 8,250 |
| 2024-03-11 | 460.00 | 478.49 | 460.00 | 477.85 | 405.28 | 2,514 |
| 2024-03-08 | 453.00 | 458.00 | 452.00 | 456.00 | 386.75 | 835 |
| 2024-03-07 | 460.55 | 460.55 | 452.11 | 454.15 | 385.18 | 1,494 |
| 2024-03-06 | 452.00 | 462.13 | 450.51 | 460.55 | 390.61 | 2,300 |
| 2024-03-05 | 436.00 | 447.28 | 436.00 | 440.71 | 373.78 | 25,229 |
| 2024-03-04 | 451.00 | 451.00 | 436.00 | 438.52 | 371.93 | 5,130 |
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.