Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 763.04 | 764.05 | 761.80 | 762.00 | 614.67 | 6,193 |
| 2023-03-16 | 760.00 | 768.59 | 756.00 | 756.50 | 610.23 | 1,076 |
| 2023-03-15 | 760.00 | 763.28 | 756.00 | 761.00 | 613.86 | 2,445 |
| 2023-03-14 | 750.00 | 760.99 | 738.00 | 738.00 | 595.31 | 14,029 |
| 2023-03-13 | 750.00 | 760.99 | 750.00 | 757.00 | 610.63 | 2,430 |
| 2023-03-10 | 728.00 | 734.00 | 725.00 | 725.01 | 584.83 | 5,957 |
| 2023-03-09 | 722.00 | 722.50 | 715.73 | 720.37 | 581.08 | 652 |
| 2023-03-08 | 730.00 | 730.00 | 718.21 | 719.19 | 580.13 | 4,433 |
| 2023-03-07 | 739.50 | 739.50 | 730.00 | 733.00 | 591.27 | 1,753 |
| 2023-03-06 | 739.27 | 743.50 | 739.00 | 739.00 | 596.11 | 2,703 |
| 2023-03-03 | 735.50 | 740.00 | 735.50 | 740.00 | 596.92 | 851 |
| 2023-03-02 | 728.20 | 735.75 | 724.00 | 733.13 | 591.38 | 5,166 |
| 2023-03-01 | 741.54 | 742.00 | 728.08 | 729.76 | 588.66 | 19,456 |
| 2023-02-28 | 745.00 | 748.79 | 736.99 | 741.54 | 598.16 | 1,230 |
| 2023-02-27 | 766.00 | 766.00 | 749.00 | 750.66 | 605.52 | 5,957 |
| 2023-02-24 | 780.00 | 780.00 | 765.00 | 769.99 | 621.11 | 11,707 |
| 2023-02-23 | 782.44 | 784.67 | 777.00 | 781.18 | 630.14 | 652 |
| 2023-02-22 | 783.01 | 785.90 | 777.20 | 777.20 | 626.93 | 20,200 |
| 2023-02-21 | 796.80 | 796.80 | 780.81 | 790.00 | 637.25 | 398 |
| 2023-02-20 | 797.34 | 797.34 | 797.34 | 797.34 | 643.17 | 0 |
| 2023-02-17 | 790.00 | 797.42 | 790.00 | 797.34 | 643.17 | 1,533 |
| 2023-02-16 | 800.00 | 800.00 | 794.98 | 795.50 | 641.69 | 2,547 |
| 2023-02-15 | 811.00 | 811.00 | 802.40 | 808.68 | 652.32 | 676 |
| 2023-02-14 | 815.00 | 818.00 | 810.00 | 812.00 | 655.00 | 1,229 |
| 2023-02-13 | 812.91 | 817.07 | 812.00 | 816.90 | 658.95 | 666 |
| 2023-02-10 | 818.00 | 821.60 | 815.75 | 819.70 | 661.21 | 1,423 |
| 2023-02-09 | 832.50 | 836.15 | 810.72 | 812.85 | 655.68 | 2,660 |
| 2023-02-08 | 824.99 | 834.79 | 824.99 | 832.78 | 671.76 | 42,225 |
| 2023-02-07 | 838.00 | 840.84 | 821.01 | 824.99 | 665.48 | 6,290 |
| 2023-02-03 | 833.00 | 839.51 | 833.00 | 837.98 | 675.95 | 2,070 |
| 2023-02-02 | 821.82 | 830.00 | 812.00 | 828.00 | 667.90 | 1,314 |
| 2023-02-01 | 830.00 | 830.00 | 815.20 | 821.82 | 662.92 | 1,085 |
| 2023-01-31 | 800.00 | 825.00 | 800.00 | 825.00 | 665.48 | 4,191 |
| 2023-01-30 | 844.00 | 844.00 | 814.90 | 814.90 | 657.34 | 2,363 |
| 2023-01-27 | 826.00 | 836.15 | 825.52 | 828.05 | 667.94 | 34,961 |
| 2023-01-26 | 840.00 | 840.00 | 821.01 | 831.12 | 670.42 | 2,010 |
| 2023-01-25 | 839.00 | 850.00 | 839.00 | 847.00 | 677.00 | 12,368 |
| 2023-01-24 | 846.82 | 846.82 | 832.55 | 840.00 | 671.40 | 1,079 |
| 2023-01-23 | 854.00 | 854.00 | 845.00 | 847.00 | 677.00 | 45,906 |
| 2023-01-20 | 855.00 | 855.00 | 844.57 | 854.06 | 682.64 | 16,656 |
| 2023-01-19 | 860.00 | 861.99 | 852.00 | 855.36 | 683.68 | 3,689 |
| 2023-01-18 | 860.00 | 860.00 | 845.00 | 848.50 | 678.20 | 4,604 |
| 2023-01-17 | 868.00 | 876.94 | 860.01 | 860.01 | 687.40 | 7,635 |
| 2023-01-16 | 923.51 | 923.51 | 897.00 | 897.00 | 716.96 | 36 |
| 2023-01-13 | 904.00 | 904.29 | 897.03 | 897.03 | 716.99 | 4,967 |
| 2023-01-12 | 889.75 | 898.00 | 884.05 | 896.89 | 716.88 | 258 |
| 2023-01-11 | 907.50 | 907.50 | 894.33 | 898.95 | 718.52 | 1,063 |
| 2023-01-10 | 910.00 | 910.00 | 904.00 | 907.50 | 725.36 | 211 |
| 2023-01-09 | 954.70 | 954.70 | 926.90 | 926.90 | 740.86 | 10,891 |
| 2023-01-06 | 951.00 | 975.00 | 951.00 | 973.00 | 777.71 | 90 |
| 2023-01-05 | 960.00 | 965.48 | 960.00 | 965.48 | 771.70 | 24 |
| 2023-01-04 | 968.08 | 977.00 | 964.92 | 966.42 | 772.45 | 315 |
| 2023-01-03 | 995.00 | 995.00 | 988.00 | 993.58 | 794.16 | 855 |
| 2023-01-02 | 995.00 | 995.00 | 995.00 | 995.00 | 795.29 | 0 |
| 2022-12-30 | 989.70 | 995.00 | 989.70 | 995.00 | 795.29 | 3,156 |
| 2022-12-29 | 992.25 | 992.25 | 992.25 | 992.25 | 793.10 | 19 |
| 2022-12-28 | 991.53 | 992.25 | 991.53 | 992.25 | 793.10 | 480 |
| 2022-12-27 | 991.45 | 999.98 | 991.45 | 999.97 | 799.27 | 202 |
| 2022-12-26 | 1,001.01 | 1,001.01 | 1,001.01 | 1,001.01 | 800.10 | 0 |
| 2022-12-23 | 1,000.00 | 1,007.97 | 1,000.00 | 1,001.01 | 800.10 | 62,550 |
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.