Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 500.00 | 518.49 | 500.00 | 510.71 | 426.75 | 2,206 |
| 2023-12-01 | 501.00 | 505.99 | 490.00 | 496.00 | 414.46 | 11,087 |
| 2023-11-30 | 526.00 | 531.24 | 523.01 | 526.37 | 439.84 | 3,007 |
| 2023-11-29 | 518.05 | 520.00 | 515.00 | 520.00 | 434.51 | 693 |
| 2023-11-28 | 513.44 | 514.00 | 507.99 | 508.37 | 424.80 | 4,153 |
| 2023-11-27 | 522.50 | 524.99 | 514.50 | 516.06 | 431.22 | 1,042 |
| 2023-11-24 | 528.74 | 528.74 | 522.50 | 522.50 | 436.60 | 509 |
| 2023-11-23 | 524.99 | 524.99 | 524.99 | 524.99 | 438.68 | 0 |
| 2023-11-22 | 518.76 | 524.99 | 518.76 | 524.99 | 438.68 | 932 |
| 2023-11-21 | 520.00 | 522.49 | 512.09 | 521.92 | 436.12 | 1,391 |
| 2023-11-17 | 513.73 | 517.00 | 513.00 | 516.49 | 431.58 | 1,099 |
| 2023-11-16 | 524.10 | 524.10 | 508.89 | 511.88 | 427.73 | 3,557 |
| 2023-11-15 | 509.00 | 525.00 | 509.00 | 524.10 | 437.94 | 5,528 |
| 2023-11-14 | 511.50 | 517.82 | 509.00 | 510.00 | 426.16 | 8,464 |
| 2023-11-13 | 517.49 | 517.49 | 510.02 | 510.06 | 426.21 | 5,601 |
| 2023-11-10 | 528.31 | 528.31 | 515.00 | 520.71 | 435.11 | 13,158 |
| 2023-11-09 | 532.00 | 533.75 | 524.00 | 533.61 | 445.89 | 1,659 |
| 2023-11-08 | 546.26 | 546.26 | 536.01 | 539.71 | 444.99 | 853 |
| 2023-11-07 | 543.50 | 548.00 | 543.50 | 548.00 | 451.83 | 209 |
| 2023-11-06 | 549.00 | 549.00 | 543.02 | 548.87 | 452.54 | 1,081 |
| 2023-11-03 | 550.00 | 550.00 | 539.50 | 546.47 | 450.57 | 6,051 |
| 2023-11-01 | 553.97 | 556.00 | 549.40 | 550.00 | 453.48 | 14,875 |
| 2023-10-31 | 543.00 | 553.90 | 540.00 | 551.31 | 454.56 | 9,870 |
| 2023-10-30 | 544.90 | 552.00 | 544.11 | 547.60 | 451.50 | 1,297 |
| 2023-10-27 | 563.03 | 563.03 | 544.00 | 545.20 | 449.52 | 5,941 |
| 2023-10-26 | 565.99 | 571.50 | 564.00 | 569.65 | 469.68 | 733 |
| 2023-10-25 | 559.20 | 569.22 | 557.00 | 565.99 | 466.66 | 1,138 |
| 2023-10-24 | 557.52 | 559.35 | 553.58 | 555.80 | 458.26 | 10,878 |
| 2023-10-23 | 570.00 | 572.17 | 560.13 | 560.16 | 461.85 | 10,512 |
| 2023-10-20 | 563.00 | 565.00 | 556.56 | 563.06 | 464.24 | 4,549 |
| 2023-10-19 | 570.00 | 572.00 | 568.06 | 568.06 | 468.37 | 776 |
| 2023-10-18 | 588.00 | 589.00 | 573.41 | 575.26 | 474.30 | 4,221 |
| 2023-10-17 | 593.00 | 593.27 | 585.00 | 592.79 | 488.76 | 2,265 |
| 2023-10-16 | 592.00 | 607.50 | 592.00 | 593.55 | 489.38 | 17,543 |
| 2023-10-13 | 585.00 | 586.45 | 578.75 | 582.13 | 479.97 | 488 |
| 2023-10-12 | 591.00 | 595.00 | 590.00 | 593.65 | 489.47 | 2,189 |
| 2023-10-11 | 588.00 | 592.01 | 587.00 | 587.00 | 483.98 | 373 |
| 2023-10-10 | 601.73 | 601.73 | 594.00 | 594.00 | 489.75 | 5,586 |
| 2023-10-09 | 602.88 | 610.00 | 600.51 | 606.00 | 499.65 | 369 |
| 2023-10-06 | 612.00 | 612.00 | 603.00 | 603.00 | 497.17 | 183 |
| 2023-10-05 | 606.00 | 610.85 | 604.50 | 610.00 | 502.95 | 9,758 |
| 2023-10-04 | 607.50 | 608.57 | 593.89 | 599.86 | 494.59 | 6,706 |
| 2023-10-03 | 601.00 | 611.99 | 601.00 | 607.95 | 501.26 | 11,401 |
| 2023-10-02 | 595.00 | 596.32 | 578.00 | 596.32 | 491.67 | 5,829 |
| 2023-09-29 | 565.75 | 579.00 | 565.75 | 579.00 | 477.39 | 337 |
| 2023-09-28 | 570.00 | 570.00 | 561.25 | 565.02 | 465.86 | 1,101 |
| 2023-09-27 | 567.20 | 570.00 | 566.20 | 570.00 | 469.97 | 1,188 |
| 2023-09-26 | 572.69 | 577.00 | 567.21 | 569.06 | 469.19 | 2,966 |
| 2023-09-25 | 568.00 | 575.00 | 567.01 | 575.00 | 474.09 | 5,381 |
| 2023-09-22 | 558.00 | 564.29 | 556.00 | 562.99 | 464.19 | 5,791 |
| 2023-09-21 | 573.01 | 573.01 | 565.30 | 565.30 | 466.09 | 76,888 |
| 2023-09-20 | 580.39 | 580.39 | 571.51 | 575.00 | 474.09 | 1,539 |
| 2023-09-19 | 575.00 | 580.00 | 575.00 | 580.00 | 478.21 | 86 |
| 2023-09-18 | 575.00 | 579.58 | 573.87 | 575.00 | 474.09 | 794 |
| 2023-09-15 | 583.00 | 583.00 | 577.50 | 577.81 | 476.41 | 292 |
| 2023-09-14 | 587.00 | 587.00 | 582.30 | 584.99 | 482.33 | 852 |
| 2023-09-13 | 589.00 | 592.50 | 583.44 | 583.44 | 481.05 | 4,986 |
| 2023-09-12 | 590.00 | 590.77 | 585.00 | 590.00 | 486.46 | 1,609 |
| 2023-09-11 | 600.00 | 600.00 | 585.00 | 587.39 | 484.30 | 762 |
| 2023-09-08 | 597.50 | 602.00 | 597.50 | 600.31 | 494.96 | 710 |
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.