Pfizer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	682.20	682.20	677.70	677.70	552.62	2,678
2023-06-14	690.00	690.00	674.00	675.38	550.73	4,646
2023-06-13	687.29	696.52	687.29	692.95	565.06	9,776
2023-06-12	675.00	690.35	675.00	687.70	560.78	3,873
2023-06-09	684.00	684.00	672.50	672.50	548.38	6,837
2023-06-08	678.02	682.82	678.02	680.13	554.60	619
2023-06-07	664.03	678.29	664.03	674.00	549.60	32,849
2023-06-06	670.96	674.50	668.00	668.96	545.49	9,246
2023-06-05	674.00	681.98	674.00	677.96	552.83	339
2023-06-02	668.00	676.00	668.00	675.00	550.42	7,593
2023-06-01	672.75	672.75	665.84	667.00	543.90	19,570
2023-05-31	652.00	675.33	652.00	675.33	550.69	53,788
2023-05-30	667.80	667.80	652.00	655.00	534.11	3,289
2023-05-29	667.80	667.80	667.80	667.80	544.55	19
2023-05-26	670.95	672.00	663.50	665.00	542.27	1,228
2023-05-25	675.00	681.71	675.00	677.30	552.30	3,353
2023-05-24	696.34	698.87	688.52	688.52	561.44	483
2023-05-23	694.00	720.00	686.00	713.08	581.47	8,659
2023-05-22	661.50	693.00	661.50	693.00	565.10	59,781
2023-05-19	650.00	652.99	646.75	652.58	532.14	1,946
2023-05-18	646.50	649.99	643.00	647.00	527.59	1,354
2023-05-17	647.01	647.01	644.01	646.61	527.27	2,913
2023-05-16	646.00	647.00	645.61	647.00	527.59	27,208
2023-05-15	655.01	656.87	650.00	650.66	530.57	227
2023-05-12	664.00	664.00	655.01	655.01	534.12	464
2023-05-11	662.00	662.00	658.02	660.00	538.19	8,318
2023-05-10	675.00	675.00	671.01	671.05	541.30	768
2023-05-09	684.30	685.88	683.02	684.50	552.15	101
2023-05-08	689.00	690.99	685.00	687.20	554.33	1,052
2023-05-05	683.08	684.98	679.00	684.41	552.08	2,691
2023-05-04	684.70	686.00	681.75	685.65	553.08	1,143
2023-05-03	700.00	700.00	688.00	688.00	554.97	1,389
2023-05-02	713.99	717.00	695.52	702.96	567.04	905
2023-04-28	696.01	699.96	696.01	698.00	563.04	329
2023-04-27	698.00	700.55	692.03	700.55	565.10	395
2023-04-26	699.00	700.01	697.00	698.14	563.15	1,213
2023-04-25	714.20	718.00	713.00	713.00	575.14	498
2023-04-24	717.00	720.34	715.00	717.72	578.95	776
2023-04-21	719.00	725.00	719.00	724.96	584.79	835
2023-04-20	725.68	725.68	718.00	718.09	579.25	286
2023-04-19	731.00	731.36	726.99	726.99	586.42	133
2023-04-18	744.00	744.00	731.60	732.00	590.47	214
2023-04-17	744.93	747.29	744.00	744.00	600.15	62
2023-04-14	746.01	747.88	738.40	738.40	595.63	125
2023-04-13	745.23	752.99	745.23	746.58	602.23	3,269
2023-04-12	751.50	751.50	746.02	748.00	603.37	199
2023-04-11	759.00	764.00	759.00	762.00	614.67	449
2023-04-10	764.07	764.07	764.07	764.07	616.34	0
2023-04-05	725.75	773.99	725.75	764.07	616.34	1,278
2023-04-04	752.57	752.57	742.00	742.00	598.53	155
2023-04-03	735.01	752.58	732.99	747.65	603.09	19,682
2023-03-31	733.20	733.40	729.00	732.99	591.26	251
2023-03-30	730.00	730.20	729.50	730.18	589.00	555
2023-03-29	730.99	730.99	725.58	727.15	586.55	2,059
2023-03-28	732.93	734.00	729.01	730.99	589.65	726
2023-03-27	739.79	741.50	739.79	741.34	598.00	968
2023-03-24	741.48	747.86	740.16	746.00	601.76	4,373
2023-03-23	750.59	750.59	745.21	745.21	601.12	80
2023-03-22	755.00	755.00	743.00	743.00	599.34	1,042
2023-03-21	762.00	764.07	754.00	754.00	608.21	140

← NewerPage 15 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.