Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 893.19 | 899.00 | 893.19 | 899.00 | 712.39 | 115 |
| 2022-09-23 | 887.05 | 887.05 | 881.29 | 884.17 | 700.64 | 1,438 |
| 2022-09-22 | 880.00 | 898.00 | 878.99 | 898.00 | 711.60 | 2,866 |
| 2022-09-21 | 902.87 | 902.87 | 880.00 | 880.01 | 697.35 | 3,759 |
| 2022-09-20 | 893.00 | 898.00 | 891.00 | 892.00 | 706.85 | 206 |
| 2022-09-19 | 904.29 | 904.29 | 900.00 | 901.33 | 714.24 | 1,760 |
| 2022-09-15 | 917.61 | 917.61 | 917.61 | 917.61 | 727.14 | 6 |
| 2022-09-14 | 925.00 | 925.00 | 917.71 | 922.02 | 730.64 | 873 |
| 2022-09-13 | 940.43 | 940.43 | 937.00 | 937.00 | 742.51 | 584 |
| 2022-09-12 | 953.10 | 955.00 | 948.00 | 948.00 | 751.22 | 20,135 |
| 2022-09-09 | 946.50 | 953.10 | 946.50 | 953.10 | 755.26 | 129 |
| 2022-09-08 | 936.02 | 939.78 | 933.79 | 938.31 | 743.54 | 2,412 |
| 2022-09-07 | 920.00 | 920.00 | 920.00 | 920.00 | 729.04 | 314 |
| 2022-09-06 | 917.50 | 930.01 | 917.50 | 922.00 | 730.62 | 832 |
| 2022-09-05 | 912.56 | 913.00 | 912.56 | 913.00 | 723.49 | 47 |
| 2022-09-02 | 947.53 | 947.53 | 912.56 | 912.56 | 723.14 | 17,961 |
| 2022-09-01 | 911.50 | 941.00 | 911.50 | 940.32 | 745.14 | 37,107 |
| 2022-08-31 | 925.49 | 925.49 | 909.00 | 911.50 | 722.30 | 548 |
| 2022-08-30 | 920.10 | 930.91 | 920.09 | 922.05 | 730.66 | 1,873 |
| 2022-08-29 | 925.61 | 932.00 | 922.51 | 932.00 | 738.54 | 1,544 |
| 2022-08-26 | 942.00 | 943.25 | 942.00 | 943.20 | 747.42 | 360 |
| 2022-08-25 | 946.00 | 950.00 | 946.00 | 949.47 | 752.39 | 512 |
| 2022-08-24 | 958.60 | 958.60 | 946.00 | 946.00 | 749.64 | 1,264 |
| 2022-08-23 | 970.00 | 970.00 | 958.50 | 965.00 | 764.69 | 303 |
| 2022-08-22 | 987.50 | 987.50 | 987.00 | 987.00 | 782.13 | 33 |
| 2022-08-19 | 990.00 | 996.83 | 990.00 | 995.27 | 788.68 | 453 |
| 2022-08-18 | 987.43 | 987.43 | 976.46 | 978.00 | 775.00 | 273 |
| 2022-08-17 | 993.00 | 997.00 | 989.00 | 989.00 | 783.71 | 209 |
| 2022-08-16 | 988.80 | 995.00 | 988.79 | 991.00 | 785.30 | 587 |
| 2022-08-15 | 996.79 | 996.79 | 981.50 | 988.79 | 783.55 | 350 |
| 2022-08-12 | 990.00 | 997.91 | 978.50 | 997.60 | 790.53 | 1,523 |
| 2022-08-11 | 990.02 | 990.02 | 956.84 | 964.25 | 764.10 | 1,484 |
| 2022-08-10 | 1,004.39 | 1,004.39 | 987.50 | 1,000.00 | 792.43 | 349 |
| 2022-08-09 | 1,010.25 | 1,014.00 | 1,005.02 | 1,012.00 | 801.94 | 1,670 |
| 2022-08-08 | 1,000.00 | 1,004.83 | 994.00 | 1,001.58 | 793.68 | 1,024 |
| 2022-08-05 | 1,006.03 | 1,008.00 | 1,000.01 | 1,000.01 | 792.44 | 562 |
| 2022-08-04 | 1,015.15 | 1,020.00 | 1,008.62 | 1,020.00 | 808.28 | 689 |
| 2022-08-03 | 1,024.23 | 1,030.00 | 1,015.01 | 1,022.00 | 809.86 | 18,865 |
| 2022-08-02 | 1,050.00 | 1,050.00 | 1,029.93 | 1,034.65 | 819.89 | 1,333 |
| 2022-08-01 | 1,032.00 | 1,039.99 | 1,020.21 | 1,037.00 | 821.75 | 62,011 |
| 2022-07-29 | 1,010.00 | 1,029.99 | 1,010.00 | 1,029.99 | 816.19 | 287 |
| 2022-07-28 | 1,008.00 | 1,061.00 | 1,005.00 | 1,034.60 | 819.85 | 936 |
| 2022-07-27 | 1,055.00 | 1,061.80 | 1,052.64 | 1,059.91 | 833.45 | 314 |
| 2022-07-26 | 1,063.01 | 1,077.78 | 1,063.01 | 1,072.01 | 842.96 | 201 |
| 2022-07-25 | 1,059.99 | 1,061.75 | 1,052.73 | 1,058.00 | 831.94 | 451 |
| 2022-07-22 | 1,055.62 | 1,055.62 | 1,048.33 | 1,054.00 | 828.80 | 1,667 |
| 2022-07-21 | 1,037.85 | 1,059.99 | 1,037.85 | 1,055.62 | 830.07 | 760 |
| 2022-07-20 | 1,046.63 | 1,046.63 | 1,039.01 | 1,045.00 | 821.72 | 736 |
| 2022-07-19 | 1,046.74 | 1,053.74 | 1,043.00 | 1,050.00 | 825.65 | 3,212 |
| 2022-07-18 | 1,055.00 | 1,055.00 | 1,037.55 | 1,037.55 | 815.86 | 1,301 |
| 2022-07-15 | 1,050.00 | 1,065.00 | 1,050.00 | 1,060.00 | 833.52 | 21,927 |
| 2022-07-14 | 1,070.41 | 1,070.41 | 1,068.13 | 1,068.72 | 840.37 | 130 |
| 2022-07-13 | 1,070.11 | 1,076.00 | 1,070.11 | 1,075.00 | 845.31 | 11,649 |
| 2022-07-12 | 1,100.00 | 1,100.00 | 1,081.00 | 1,082.00 | 850.82 | 4,588 |
| 2022-07-11 | 1,107.00 | 1,107.00 | 1,097.95 | 1,100.00 | 864.97 | 45,336 |
| 2022-07-08 | 1,100.00 | 1,100.00 | 1,091.72 | 1,092.00 | 858.68 | 4,783 |
| 2022-07-07 | 1,100.00 | 1,103.15 | 1,089.25 | 1,091.00 | 857.89 | 755 |
| 2022-07-06 | 1,083.00 | 1,098.19 | 1,076.11 | 1,098.19 | 863.55 | 1,738 |
| 2022-07-05 | 1,042.11 | 1,062.49 | 1,038.00 | 1,057.86 | 831.83 | 1,369 |
| 2022-07-04 | 1,057.99 | 1,057.99 | 1,057.99 | 1,057.99 | 831.94 | 0 |
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.