Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 456.00 | 456.00 | 451.45 | 452.08 | 383.43 | 282,597 |
| 2024-02-29 | 462.50 | 462.50 | 454.68 | 455.00 | 385.90 | 48,791 |
| 2024-02-28 | 463.66 | 465.99 | 462.01 | 463.00 | 392.69 | 16,241 |
| 2024-02-27 | 465.00 | 465.00 | 457.52 | 459.54 | 389.76 | 33,863 |
| 2024-02-26 | 470.01 | 470.01 | 464.00 | 465.90 | 395.15 | 2,133 |
| 2024-02-23 | 474.01 | 480.00 | 472.35 | 475.01 | 402.88 | 8,282 |
| 2024-02-22 | 469.69 | 474.59 | 468.11 | 474.59 | 402.52 | 2,616 |
| 2024-02-21 | 470.00 | 471.99 | 467.02 | 471.00 | 399.48 | 495 |
| 2024-02-20 | 472.00 | 479.11 | 469.00 | 473.35 | 401.47 | 3,216 |
| 2024-02-19 | 472.00 | 479.02 | 472.00 | 479.02 | 406.28 | 45 |
| 2024-02-16 | 472.32 | 474.49 | 469.01 | 469.35 | 398.08 | 3,233 |
| 2024-02-15 | 470.00 | 472.80 | 464.02 | 469.98 | 398.61 | 2,451 |
| 2024-02-14 | 463.00 | 466.00 | 461.02 | 463.83 | 393.39 | 59,810 |
| 2024-02-13 | 475.17 | 477.60 | 463.30 | 463.60 | 393.20 | 8,690 |
| 2024-02-12 | 480.24 | 480.24 | 471.01 | 473.45 | 401.55 | 2,516 |
| 2024-02-09 | 472.51 | 472.51 | 469.10 | 471.98 | 400.31 | 2,188 |
| 2024-02-08 | 469.01 | 473.35 | 467.83 | 472.52 | 400.76 | 13,938 |
| 2024-02-07 | 466.99 | 472.59 | 465.00 | 470.02 | 398.64 | 22,489 |
| 2024-02-06 | 462.00 | 471.98 | 454.68 | 466.76 | 395.88 | 14,507 |
| 2024-02-02 | 468.14 | 468.14 | 458.50 | 461.75 | 391.63 | 7,529 |
| 2024-02-01 | 466.00 | 467.00 | 458.50 | 466.00 | 395.23 | 13,954 |
| 2024-01-31 | 460.00 | 473.96 | 460.00 | 467.00 | 396.08 | 11,317 |
| 2024-01-30 | 487.50 | 487.50 | 463.50 | 464.98 | 394.37 | 3,308 |
| 2024-01-29 | 473.00 | 475.50 | 468.01 | 473.54 | 401.63 | 18,436 |
| 2024-01-26 | 474.25 | 477.00 | 470.11 | 471.92 | 400.26 | 10,809 |
| 2024-01-25 | 480.00 | 481.84 | 471.51 | 473.80 | 401.85 | 6,383 |
| 2024-01-24 | 488.00 | 494.41 | 487.35 | 489.93 | 409.39 | 10,993 |
| 2024-01-23 | 489.89 | 493.00 | 488.01 | 492.31 | 411.38 | 1,335 |
| 2024-01-22 | 482.00 | 489.99 | 480.01 | 488.39 | 408.10 | 2,984 |
| 2024-01-19 | 482.00 | 486.02 | 480.48 | 483.66 | 404.15 | 4,950 |
| 2024-01-18 | 481.70 | 483.19 | 475.00 | 482.65 | 403.30 | 3,601 |
| 2024-01-17 | 492.34 | 493.00 | 483.20 | 486.11 | 406.19 | 33,118 |
| 2024-01-16 | 486.50 | 489.58 | 483.02 | 487.55 | 407.40 | 141,899 |
| 2024-01-15 | 486.06 | 500.00 | 486.06 | 495.00 | 413.62 | 74 |
| 2024-01-12 | 485.99 | 486.99 | 482.01 | 483.09 | 403.67 | 458 |
| 2024-01-11 | 486.50 | 490.00 | 477.01 | 477.93 | 399.36 | 9,855 |
| 2024-01-10 | 497.52 | 499.50 | 491.00 | 492.50 | 411.53 | 2,293 |
| 2024-01-09 | 496.53 | 503.97 | 496.53 | 498.70 | 416.71 | 7,126 |
| 2024-01-08 | 499.79 | 499.99 | 494.00 | 496.54 | 414.91 | 6,246 |
| 2024-01-05 | 495.11 | 496.01 | 489.33 | 496.00 | 414.46 | 1,427 |
| 2024-01-04 | 501.00 | 501.00 | 495.00 | 495.44 | 413.99 | 962 |
| 2024-01-03 | 508.00 | 510.97 | 503.00 | 506.68 | 423.38 | 3,984 |
| 2024-01-02 | 490.00 | 515.97 | 490.00 | 507.12 | 423.75 | 13,679 |
| 2023-12-29 | 488.00 | 488.35 | 483.00 | 487.37 | 407.25 | 1,611 |
| 2023-12-28 | 486.55 | 491.00 | 486.50 | 489.36 | 408.91 | 6,705 |
| 2023-12-27 | 482.09 | 486.02 | 481.50 | 483.19 | 403.75 | 6,416 |
| 2023-12-26 | 483.67 | 483.67 | 480.00 | 482.86 | 403.48 | 115,066 |
| 2023-12-22 | 485.00 | 489.51 | 480.00 | 481.89 | 402.67 | 12,959 |
| 2023-12-21 | 481.00 | 483.99 | 477.00 | 482.03 | 402.79 | 3,073 |
| 2023-12-20 | 483.90 | 483.90 | 474.00 | 474.00 | 396.08 | 3,313 |
| 2023-12-19 | 470.00 | 483.95 | 470.00 | 479.92 | 401.02 | 12,806 |
| 2023-12-18 | 460.00 | 469.99 | 460.00 | 464.19 | 387.88 | 8,518 |
| 2023-12-15 | 449.00 | 466.55 | 449.00 | 457.98 | 382.69 | 21,173 |
| 2023-12-14 | 468.00 | 468.84 | 447.97 | 448.95 | 375.14 | 18,097 |
| 2023-12-13 | 498.14 | 498.14 | 448.00 | 460.54 | 384.83 | 79,356 |
| 2023-12-11 | 503.00 | 503.00 | 496.50 | 498.14 | 416.25 | 67,309 |
| 2023-12-08 | 500.00 | 503.98 | 499.00 | 502.47 | 419.87 | 19,502 |
| 2023-12-07 | 500.00 | 505.99 | 497.80 | 500.00 | 417.80 | 3,672 |
| 2023-12-06 | 503.00 | 507.89 | 498.00 | 498.00 | 416.13 | 1,948 |
| 2023-12-05 | 510.50 | 515.35 | 506.00 | 506.82 | 423.50 | 2,335 |
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.