Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,057.99 | 1,057.99 | 1,057.99 | 1,057.99 | 831.94 | 0 |
| 2022-07-01 | 1,050.00 | 1,059.00 | 1,038.25 | 1,057.99 | 831.94 | 5,080 |
| 2022-06-30 | 1,050.00 | 1,054.99 | 1,038.13 | 1,051.81 | 827.08 | 6,107 |
| 2022-06-29 | 1,017.00 | 1,033.99 | 1,017.00 | 1,023.38 | 804.72 | 348 |
| 2022-06-28 | 1,025.00 | 1,025.01 | 1,012.61 | 1,017.00 | 799.70 | 228 |
| 2022-06-27 | 1,015.00 | 1,033.21 | 1,015.00 | 1,031.25 | 810.91 | 1,048 |
| 2022-06-24 | 999.00 | 1,020.60 | 999.00 | 1,020.60 | 802.53 | 386 |
| 2022-06-23 | 998.00 | 1,004.57 | 986.00 | 996.30 | 783.43 | 136,189 |
| 2022-06-22 | 972.00 | 990.00 | 970.00 | 986.50 | 775.72 | 1,189 |
| 2022-06-21 | 965.99 | 974.40 | 961.51 | 974.00 | 765.89 | 2,260 |
| 2022-06-20 | 950.01 | 950.01 | 942.00 | 942.00 | 740.73 | 43 |
| 2022-06-17 | 971.91 | 980.00 | 943.02 | 949.83 | 746.89 | 453 |
| 2022-06-16 | 987.49 | 987.49 | 965.00 | 965.00 | 758.81 | 9,077 |
| 2022-06-15 | 993.19 | 1,008.03 | 982.92 | 982.92 | 772.91 | 715 |
| 2022-06-14 | 983.00 | 995.00 | 979.69 | 988.34 | 777.17 | 735 |
| 2022-06-13 | 1,002.92 | 1,002.92 | 980.01 | 981.00 | 771.40 | 6,699 |
| 2022-06-10 | 1,020.00 | 1,020.00 | 997.93 | 1,002.92 | 788.63 | 517 |
| 2022-06-09 | 1,075.00 | 1,075.00 | 1,024.79 | 1,024.79 | 805.83 | 56 |
| 2022-06-08 | 1,010.00 | 1,066.00 | 1,010.00 | 1,049.89 | 825.57 | 427 |
| 2022-06-07 | 1,040.00 | 1,049.13 | 1,040.00 | 1,049.13 | 824.97 | 12,473 |
| 2022-06-06 | 1,037.80 | 1,044.30 | 1,029.21 | 1,042.49 | 819.75 | 20,418 |
| 2022-06-03 | 1,030.00 | 1,044.00 | 1,030.00 | 1,038.13 | 816.32 | 209 |
| 2022-06-02 | 1,010.00 | 1,025.04 | 1,009.29 | 1,025.04 | 806.03 | 828 |
| 2022-06-01 | 1,025.00 | 1,030.85 | 1,020.91 | 1,030.85 | 810.59 | 561 |
| 2022-05-31 | 1,030.00 | 1,051.00 | 1,028.50 | 1,048.92 | 824.80 | 16,706 |
| 2022-05-30 | 1,048.89 | 1,048.89 | 1,023.00 | 1,023.00 | 804.42 | 28 |
| 2022-05-27 | 1,062.00 | 1,062.00 | 1,048.91 | 1,051.37 | 826.73 | 2,155 |
| 2022-05-26 | 1,055.01 | 1,082.89 | 1,039.78 | 1,064.22 | 836.83 | 2,351 |
| 2022-05-25 | 1,054.00 | 1,068.88 | 1,050.61 | 1,062.51 | 835.49 | 232 |
| 2022-05-24 | 1,059.00 | 1,060.00 | 1,050.01 | 1,055.24 | 829.77 | 455 |
| 2022-05-23 | 1,050.79 | 1,062.47 | 1,049.13 | 1,055.00 | 829.58 | 336 |
| 2022-05-20 | 1,032.00 | 1,044.00 | 1,017.00 | 1,041.07 | 818.63 | 5,797 |
| 2022-05-19 | 1,002.96 | 1,006.00 | 997.60 | 1,006.00 | 791.05 | 21,509 |
| 2022-05-18 | 1,013.00 | 1,018.00 | 1,005.00 | 1,008.00 | 792.63 | 2,320 |
| 2022-05-17 | 1,007.80 | 1,027.00 | 1,007.80 | 1,020.01 | 802.07 | 10,422 |
| 2022-05-16 | 1,015.00 | 1,017.62 | 1,009.61 | 1,017.62 | 800.19 | 7,374 |
| 2022-05-13 | 1,023.92 | 1,023.92 | 1,001.99 | 1,001.99 | 787.90 | 943 |
| 2022-05-12 | 1,012.79 | 1,020.00 | 1,003.66 | 1,015.07 | 798.19 | 9,385 |
| 2022-05-11 | 995.01 | 1,018.97 | 995.01 | 1,003.45 | 782.67 | 25,055 |
| 2022-05-10 | 1,000.00 | 1,011.00 | 995.00 | 1,003.31 | 782.56 | 16,782 |
| 2022-05-09 | 986.12 | 1,000.00 | 979.61 | 990.00 | 772.18 | 688 |
| 2022-05-06 | 975.01 | 983.00 | 967.21 | 982.00 | 765.94 | 4,732 |
| 2022-05-05 | 985.59 | 985.59 | 974.41 | 983.00 | 766.72 | 91 |
| 2022-05-04 | 972.00 | 994.57 | 972.00 | 994.57 | 775.74 | 2,792 |
| 2022-05-03 | 982.00 | 1,008.54 | 978.00 | 1,001.18 | 780.90 | 10,323 |
| 2022-05-02 | 1,006.01 | 1,006.01 | 978.00 | 980.00 | 764.38 | 423 |
| 2022-04-29 | 1,007.20 | 1,007.20 | 1,007.19 | 1,007.19 | 785.58 | 427 |
| 2022-04-28 | 975.00 | 1,035.00 | 975.00 | 1,035.00 | 807.27 | 285 |
| 2022-04-27 | 999.90 | 1,019.00 | 999.90 | 1,014.00 | 790.90 | 1,342 |
| 2022-04-26 | 1,000.00 | 1,017.50 | 999.91 | 1,001.00 | 780.76 | 2,234 |
| 2022-04-25 | 970.00 | 990.00 | 960.03 | 990.00 | 772.18 | 23,387 |
| 2022-04-22 | 998.00 | 998.00 | 970.01 | 975.99 | 761.25 | 511 |
| 2022-04-21 | 990.02 | 1,001.59 | 990.02 | 998.39 | 778.72 | 6,331 |
| 2022-04-20 | 996.00 | 1,000.00 | 990.10 | 995.00 | 776.08 | 984 |
| 2022-04-19 | 1,018.00 | 1,021.00 | 993.00 | 1,008.00 | 786.22 | 376 |
| 2022-04-18 | 1,053.00 | 1,054.01 | 1,024.65 | 1,024.65 | 799.20 | 4,671 |
| 2022-04-13 | 1,047.25 | 1,053.35 | 1,046.65 | 1,053.35 | 821.59 | 49 |
| 2022-04-12 | 1,048.08 | 1,059.50 | 1,047.00 | 1,055.00 | 822.87 | 2,068 |
| 2022-04-11 | 1,120.41 | 1,128.00 | 1,073.00 | 1,073.00 | 836.91 | 1,935 |
| 2022-04-08 | 1,112.10 | 1,112.10 | 1,105.00 | 1,108.95 | 864.95 | 1,133 |
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.