Pfizer Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	622.99	622.99	598.00	602.00	496.35	6,278
2023-09-06	620.00	620.00	603.00	604.28	498.23	2,064
2023-09-05	613.00	626.11	613.00	618.18	509.69	11,379
2023-09-04	612.50	612.50	612.50	612.50	505.01	0
2023-09-01	604.99	620.59	604.99	612.50	505.01	1,660
2023-08-31	600.00	610.55	600.00	603.00	497.17	444
2023-08-30	606.00	606.97	601.50	601.50	495.94	426
2023-08-29	610.00	613.21	604.01	606.01	499.66	725
2023-08-28	607.00	607.35	604.00	605.47	499.21	18,206
2023-08-25	608.17	613.00	605.91	606.02	499.66	106
2023-08-24	612.50	612.50	603.85	608.17	501.44	725
2023-08-23	623.00	623.00	613.52	613.87	506.14	994
2023-08-22	627.64	627.64	618.00	623.00	513.66	1,158
2023-08-21	632.99	633.00	630.80	630.80	520.10	2,500
2023-08-18	625.49	627.95	622.51	627.00	516.96	10,244
2023-08-17	621.00	628.00	620.99	626.00	516.14	12,162
2023-08-16	603.66	609.99	602.99	608.93	502.06	3,939
2023-08-15	606.81	611.18	606.00	607.07	500.53	2,667
2023-08-14	624.29	624.29	615.00	616.17	508.03	21,710
2023-08-11	609.00	614.99	609.00	613.01	505.43	295
2023-08-10	612.00	612.00	607.01	608.57	501.77	224
2023-08-09	612.01	616.11	610.00	613.17	505.56	652
2023-08-08	623.41	623.41	606.50	611.35	504.06	615
2023-08-07	598.00	613.43	596.46	607.70	501.05	1,149
2023-08-04	604.11	604.11	591.30	597.60	492.72	9,130
2023-08-03	609.00	610.55	605.00	607.66	501.02	1,524
2023-08-02	603.15	608.01	602.99	602.99	497.17	429
2023-08-01	601.90	619.14	598.00	603.15	497.30	1,339
2023-07-31	602.00	604.78	601.00	602.79	497.00	19,436
2023-07-28	611.10	611.10	602.00	602.00	496.35	1,428
2023-07-27	622.16	622.16	609.99	613.86	506.13	1,266
2023-07-26	625.00	629.65	625.00	625.14	509.76	3,480
2023-07-25	638.38	638.38	627.91	627.91	512.02	69,254
2023-07-24	639.00	639.00	632.00	633.96	516.95	9,412
2023-07-21	623.00	635.29	623.00	634.69	517.55	2,574
2023-07-20	610.00	624.99	610.00	620.41	505.91	8,104
2023-07-19	610.55	616.11	610.00	610.50	497.82	3,996
2023-07-18	601.50	611.99	601.50	608.98	496.58	739
2023-07-17	608.00	608.81	601.04	601.72	490.66	27,563
2023-07-14	610.20	611.71	608.01	609.26	496.81	2,030
2023-07-13	615.00	615.00	606.00	610.11	497.51	22,265
2023-07-12	612.00	612.00	607.75	610.03	497.44	3,691
2023-07-11	614.00	614.20	612.00	612.92	499.80	6,001
2023-07-10	605.01	613.00	605.01	608.34	496.06	501
2023-07-07	611.00	611.52	609.00	609.76	497.22	7,388
2023-07-06	618.00	622.00	615.00	617.11	503.21	5,261
2023-07-05	626.10	631.49	620.02	620.02	505.59	5,229
2023-07-04	630.00	635.00	630.00	635.00	517.80	19
2023-07-03	627.94	629.99	623.30	626.00	510.46	258
2023-06-30	621.00	629.99	621.00	629.58	513.38	6,123
2023-06-29	621.99	621.99	615.00	617.00	503.12	8,919
2023-06-28	623.00	623.00	617.01	619.30	505.00	17,922
2023-06-27	625.00	628.00	621.00	622.34	507.48	1,904
2023-06-26	650.10	650.10	621.16	634.00	516.99	4,862
2023-06-23	665.00	667.00	659.75	660.00	538.19	5,382
2023-06-22	664.69	668.00	661.82	666.00	543.08	21,128
2023-06-21	673.21	675.30	666.00	666.01	543.09	2,110
2023-06-20	683.14	686.39	678.00	678.00	552.87	93,091
2023-06-19	689.43	689.43	689.43	689.43	562.19	0
2023-06-16	686.16	689.43	684.45	689.43	562.19	56,401

← NewerPage 14 of 21 · 1,258 trading daysOlder →

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.