Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 1,009.25 | 1,009.25 | 1,009.25 | 1,009.25 | 806.68 | 11 |
| 2022-12-21 | 1,011.89 | 1,017.00 | 1,011.89 | 1,014.10 | 810.56 | 6,292 |
| 2022-12-20 | 1,008.61 | 1,011.89 | 1,006.97 | 1,011.89 | 808.79 | 384 |
| 2022-12-19 | 1,010.00 | 1,022.00 | 1,006.86 | 1,006.86 | 804.77 | 247 |
| 2022-12-16 | 1,053.35 | 1,053.35 | 1,021.45 | 1,025.34 | 819.54 | 255 |
| 2022-12-15 | 1,070.00 | 1,070.00 | 1,057.41 | 1,061.98 | 848.83 | 417 |
| 2022-12-14 | 1,060.00 | 1,080.00 | 1,060.00 | 1,070.42 | 855.58 | 5,820 |
| 2022-12-13 | 1,050.00 | 1,059.99 | 1,038.00 | 1,041.00 | 832.06 | 2,737 |
| 2022-12-09 | 1,017.22 | 1,027.20 | 1,017.22 | 1,025.01 | 819.28 | 757 |
| 2022-12-08 | 985.92 | 1,016.00 | 985.92 | 1,011.77 | 808.70 | 24,294 |
| 2022-12-07 | 981.00 | 1,007.30 | 981.00 | 990.00 | 791.30 | 18,392 |
| 2022-12-06 | 1,001.54 | 1,001.54 | 976.45 | 979.75 | 783.10 | 3,553 |
| 2022-12-05 | 991.99 | 1,001.51 | 991.99 | 1,001.51 | 800.50 | 2,890 |
| 2022-12-02 | 978.92 | 992.00 | 978.92 | 985.93 | 788.04 | 4,403 |
| 2022-12-01 | 969.00 | 979.00 | 967.49 | 978.92 | 782.44 | 193 |
| 2022-11-30 | 946.98 | 961.54 | 946.98 | 961.54 | 768.55 | 448 |
| 2022-11-29 | 950.00 | 950.00 | 948.50 | 948.50 | 758.13 | 58 |
| 2022-11-28 | 950.00 | 951.01 | 949.00 | 951.01 | 760.13 | 235 |
| 2022-11-25 | 951.00 | 951.00 | 943.94 | 950.00 | 759.33 | 95 |
| 2022-11-24 | 939.41 | 939.41 | 939.41 | 939.41 | 750.86 | 0 |
| 2022-11-23 | 946.00 | 946.00 | 939.41 | 939.41 | 750.86 | 131 |
| 2022-11-22 | 940.00 | 950.00 | 940.00 | 948.01 | 757.73 | 42 |
| 2022-11-18 | 941.00 | 941.00 | 931.51 | 934.08 | 746.60 | 1,875 |
| 2022-11-17 | 938.50 | 938.50 | 938.00 | 938.00 | 749.73 | 336 |
| 2022-11-16 | 936.86 | 945.35 | 934.03 | 935.99 | 748.13 | 310 |
| 2022-11-15 | 952.75 | 959.00 | 936.61 | 937.01 | 748.94 | 3,987 |
| 2022-11-14 | 940.00 | 960.00 | 940.00 | 960.00 | 767.32 | 1,832 |
| 2022-11-11 | 911.77 | 925.00 | 911.50 | 925.00 | 739.34 | 173 |
| 2022-11-10 | 913.80 | 914.70 | 910.71 | 910.71 | 727.92 | 864 |
| 2022-11-09 | 924.17 | 924.17 | 916.57 | 916.57 | 732.61 | 31 |
| 2022-11-08 | 921.17 | 929.98 | 913.00 | 925.33 | 739.61 | 5,282 |
| 2022-11-07 | 919.61 | 920.00 | 915.00 | 920.00 | 735.35 | 1,073 |
| 2022-11-04 | 916.51 | 918.98 | 910.51 | 918.98 | 734.53 | 154 |
| 2022-11-03 | 917.99 | 917.99 | 917.00 | 917.00 | 732.95 | 53 |
| 2022-11-01 | 936.00 | 949.26 | 936.00 | 945.03 | 748.87 | 9,474 |
| 2022-10-31 | 934.00 | 935.53 | 923.00 | 923.00 | 731.41 | 1,646 |
| 2022-10-28 | 930.00 | 940.00 | 930.00 | 938.62 | 743.79 | 3,989 |
| 2022-10-27 | 911.00 | 911.67 | 911.00 | 911.67 | 722.43 | 161 |
| 2022-10-26 | 911.03 | 925.62 | 911.03 | 915.00 | 725.07 | 755 |
| 2022-10-25 | 897.91 | 912.49 | 897.91 | 905.96 | 717.91 | 9,901 |
| 2022-10-24 | 913.19 | 913.19 | 908.38 | 909.75 | 720.91 | 7,059 |
| 2022-10-21 | 863.87 | 896.13 | 863.87 | 891.21 | 706.22 | 10,305 |
| 2022-10-20 | 864.00 | 868.00 | 859.82 | 859.82 | 681.35 | 3,680 |
| 2022-10-19 | 864.67 | 864.67 | 864.67 | 864.67 | 685.19 | 2,060 |
| 2022-10-18 | 879.19 | 883.49 | 879.00 | 883.48 | 700.10 | 2,573 |
| 2022-10-17 | 860.79 | 875.00 | 860.79 | 872.27 | 691.21 | 10,997 |
| 2022-10-14 | 856.85 | 863.87 | 851.46 | 857.43 | 679.45 | 183 |
| 2022-10-13 | 840.00 | 861.00 | 840.00 | 854.09 | 676.81 | 607 |
| 2022-10-12 | 837.00 | 850.00 | 837.00 | 844.00 | 668.81 | 18,879 |
| 2022-10-11 | 834.00 | 842.87 | 834.00 | 837.00 | 663.26 | 287 |
| 2022-10-10 | 835.00 | 835.00 | 835.00 | 835.00 | 661.68 | 7 |
| 2022-10-07 | 849.00 | 852.00 | 846.00 | 846.00 | 670.40 | 7,778 |
| 2022-10-06 | 870.48 | 871.70 | 868.00 | 868.00 | 687.83 | 141 |
| 2022-10-05 | 876.97 | 885.59 | 876.97 | 881.37 | 698.42 | 70 |
| 2022-10-04 | 886.09 | 888.00 | 885.00 | 885.00 | 701.30 | 389 |
| 2022-10-03 | 881.98 | 881.98 | 873.61 | 880.61 | 697.82 | 615 |
| 2022-09-30 | 890.16 | 892.50 | 876.15 | 877.27 | 695.17 | 275 |
| 2022-09-29 | 890.00 | 890.20 | 890.00 | 890.16 | 705.39 | 13,726 |
| 2022-09-28 | 901.69 | 907.36 | 895.00 | 895.00 | 709.22 | 268 |
| 2022-09-27 | 898.87 | 899.00 | 891.77 | 897.45 | 711.17 | 4,029 |
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.