Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 435.80 | 438.00 | 435.80 | 436.01 | 435.58 | 630 |
| 2026-07-22 | 435.00 | 435.40 | 432.95 | 434.00 | 433.57 | 3,508 |
| 2026-07-21 | 430.83 | 436.00 | 430.00 | 434.00 | 426.53 | 884 |
| 2026-07-20 | 444.98 | 444.98 | 433.00 | 433.00 | 425.54 | 235 |
| 2026-07-17 | 445.25 | 445.26 | 436.02 | 444.00 | 436.35 | 261 |
| 2026-07-16 | 430.51 | 441.70 | 430.51 | 437.50 | 429.97 | 2,031 |
| 2026-07-15 | 428.00 | 431.12 | 428.00 | 430.00 | 422.60 | 14,100 |
| 2026-07-14 | 428.00 | 428.00 | 421.00 | 424.98 | 417.66 | 16,952 |
| 2026-07-13 | 424.70 | 432.00 | 424.70 | 426.81 | 419.46 | 476 |
| 2026-07-10 | 422.80 | 427.00 | 422.80 | 423.06 | 415.77 | 278,199 |
| 2026-07-09 | 425.37 | 427.49 | 423.30 | 424.00 | 416.70 | 5,555 |
| 2026-07-08 | 420.01 | 429.96 | 420.01 | 422.89 | 415.61 | 157 |
| 2026-07-07 | 423.00 | 423.00 | 420.00 | 420.00 | 412.77 | 763 |
| 2026-07-06 | 420.66 | 420.66 | 413.00 | 414.76 | 407.62 | 3,426 |
| 2026-07-03 | 427.00 | 429.00 | 427.00 | 429.00 | 421.61 | 117 |
| 2026-07-02 | 425.10 | 427.00 | 422.96 | 427.00 | 419.65 | 11,578 |
| 2026-07-01 | 424.00 | 424.00 | 417.86 | 419.00 | 411.78 | 10,048 |
| 2026-06-30 | 425.00 | 425.00 | 419.00 | 420.90 | 413.65 | 971 |
| 2026-06-29 | 420.00 | 428.00 | 420.00 | 428.00 | 420.63 | 781 |
| 2026-06-26 | 422.50 | 423.25 | 420.00 | 423.00 | 415.72 | 792 |
| 2026-06-25 | 429.86 | 429.86 | 413.03 | 413.87 | 406.74 | 24,699 |
| 2026-06-24 | 438.00 | 441.00 | 423.00 | 425.95 | 418.61 | 7,165 |
| 2026-06-23 | 435.00 | 440.80 | 435.00 | 435.26 | 427.76 | 11,436 |
| 2026-06-22 | 436.99 | 437.17 | 433.73 | 434.00 | 426.53 | 593 |
| 2026-06-19 | 439.50 | 447.00 | 439.50 | 447.00 | 439.30 | 28 |
| 2026-06-18 | 444.80 | 444.80 | 434.00 | 439.00 | 431.44 | 74,279 |
| 2026-06-17 | 446.00 | 450.60 | 446.00 | 449.00 | 441.27 | 3,005 |
| 2026-06-16 | 452.00 | 452.00 | 446.08 | 446.08 | 438.40 | 51,673 |
| 2026-06-15 | 450.00 | 453.00 | 450.00 | 450.00 | 442.25 | 230 |
| 2026-06-12 | 458.39 | 458.39 | 448.46 | 451.33 | 443.56 | 368 |
| 2026-06-11 | 460.00 | 460.00 | 454.69 | 456.11 | 448.26 | 304 |
| 2026-06-10 | 445.68 | 450.00 | 445.32 | 446.00 | 438.32 | 46,271 |
| 2026-06-09 | 448.00 | 450.50 | 445.00 | 445.76 | 438.08 | 4,479 |
| 2026-06-08 | 452.88 | 455.00 | 447.40 | 449.27 | 441.53 | 362 |
| 2026-06-05 | 445.19 | 458.00 | 445.19 | 455.04 | 447.20 | 19,082 |
| 2026-06-04 | 443.46 | 447.64 | 443.00 | 444.85 | 437.19 | 1,741 |
| 2026-06-03 | 445.00 | 445.00 | 438.64 | 438.97 | 431.41 | 138,128 |
| 2026-06-02 | 440.00 | 442.00 | 438.01 | 442.00 | 434.39 | 371 |
| 2026-06-01 | 445.00 | 447.47 | 443.44 | 445.76 | 438.08 | 13,058 |
| 2026-05-29 | 450.72 | 454.32 | 450.00 | 454.31 | 446.49 | 64,009 |
| 2026-05-28 | 454.99 | 456.11 | 449.64 | 453.00 | 445.20 | 567 |
| 2026-05-27 | 448.10 | 459.71 | 448.10 | 455.00 | 447.16 | 1,699 |
| 2026-05-26 | 449.54 | 449.54 | 443.88 | 445.63 | 437.96 | 420 |
| 2026-05-25 | 447.86 | 447.86 | 447.85 | 447.85 | 440.14 | 25 |
| 2026-05-22 | 450.00 | 450.00 | 447.01 | 448.99 | 441.26 | 659 |
| 2026-05-21 | 447.02 | 447.50 | 444.97 | 445.69 | 438.01 | 68 |
| 2026-05-20 | 450.00 | 450.00 | 445.01 | 447.02 | 439.32 | 2,283 |
| 2026-05-19 | 441.01 | 449.39 | 441.01 | 446.11 | 438.43 | 7,678 |
| 2026-05-18 | 441.61 | 441.61 | 435.75 | 437.84 | 430.30 | 166 |
| 2026-05-15 | 445.45 | 445.45 | 439.00 | 440.00 | 432.42 | 1,201 |
| 2026-05-14 | 458.00 | 458.00 | 443.10 | 443.10 | 435.47 | 944 |
| 2026-05-13 | 445.00 | 447.83 | 442.00 | 447.83 | 440.12 | 1,068 |
| 2026-05-12 | 445.19 | 450.79 | 445.19 | 445.20 | 437.53 | 1,676 |
| 2026-05-11 | 448.00 | 449.00 | 442.00 | 442.01 | 434.40 | 831 |
| 2026-05-08 | 450.00 | 450.00 | 442.00 | 442.00 | 434.39 | 2,460 |
| 2026-05-07 | 460.01 | 460.01 | 450.63 | 453.99 | 438.90 | 132 |
| 2026-05-06 | 460.27 | 460.27 | 451.78 | 457.50 | 442.29 | 1,154 |
| 2026-05-05 | 462.83 | 463.23 | 454.00 | 463.23 | 447.83 | 888 |
| 2026-05-04 | 458.00 | 463.33 | 458.00 | 461.50 | 446.16 | 489 |
| 2026-04-30 | 470.00 | 471.00 | 463.25 | 464.80 | 449.35 | 2,277 |
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.