Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1,065.91 | 1,114.99 | 1,065.91 | 1,113.71 | 868.67 | 3,062 |
| 2022-04-06 | 1,023.08 | 1,068.88 | 1,023.08 | 1,068.88 | 833.70 | 4,216 |
| 2022-04-05 | 1,027.09 | 1,029.99 | 1,020.01 | 1,023.08 | 797.98 | 160 |
| 2022-04-04 | 1,023.31 | 1,023.31 | 998.00 | 1,008.52 | 786.62 | 2,045 |
| 2022-04-01 | 1,020.00 | 1,023.00 | 1,015.01 | 1,017.64 | 793.73 | 270 |
| 2022-03-31 | 1,039.17 | 1,043.00 | 1,029.21 | 1,029.21 | 802.76 | 1,157 |
| 2022-03-30 | 1,041.61 | 1,043.01 | 1,034.01 | 1,037.40 | 809.15 | 2,057 |
| 2022-03-29 | 1,074.52 | 1,076.00 | 1,051.60 | 1,055.32 | 823.12 | 7,683 |
| 2022-03-28 | 1,048.10 | 1,076.10 | 1,048.10 | 1,074.52 | 838.10 | 1,230 |
| 2022-03-25 | 1,060.00 | 1,061.85 | 1,048.01 | 1,052.32 | 820.78 | 198 |
| 2022-03-24 | 1,061.50 | 1,061.50 | 1,054.03 | 1,055.01 | 822.88 | 321 |
| 2022-03-23 | 1,075.00 | 1,075.00 | 1,052.02 | 1,053.59 | 821.77 | 277 |
| 2022-03-22 | 1,071.00 | 1,080.63 | 1,066.57 | 1,079.50 | 841.98 | 3,974 |
| 2022-03-18 | 1,110.00 | 1,118.00 | 1,098.00 | 1,108.76 | 864.81 | 552 |
| 2022-03-17 | 1,092.00 | 1,113.00 | 1,092.00 | 1,110.07 | 865.83 | 14,404 |
| 2022-03-16 | 1,089.99 | 1,099.99 | 1,079.74 | 1,090.00 | 850.17 | 6,088 |
| 2022-03-15 | 1,085.00 | 1,100.00 | 1,070.11 | 1,089.99 | 850.17 | 2,565 |
| 2022-03-14 | 1,074.00 | 1,104.60 | 1,074.00 | 1,089.61 | 849.87 | 11,653 |
| 2022-03-11 | 1,043.05 | 1,069.96 | 1,043.05 | 1,055.14 | 822.98 | 14,734 |
| 2022-03-10 | 1,013.51 | 1,031.00 | 1,013.51 | 1,030.00 | 803.37 | 3,484 |
| 2022-03-09 | 1,020.00 | 1,025.89 | 1,012.50 | 1,014.13 | 791.00 | 1,718 |
| 2022-03-08 | 1,010.00 | 1,025.00 | 998.77 | 1,015.00 | 791.68 | 465 |
| 2022-03-07 | 1,012.96 | 1,027.00 | 1,009.27 | 1,025.00 | 799.47 | 27,787 |
| 2022-03-04 | 995.00 | 1,020.00 | 995.00 | 1,015.00 | 791.68 | 30,481 |
| 2022-03-03 | 984.58 | 1,000.00 | 980.01 | 988.33 | 770.87 | 28,715 |
| 2022-03-02 | 970.00 | 991.03 | 968.59 | 980.01 | 764.38 | 10,082 |
| 2022-03-01 | 955.55 | 960.00 | 940.11 | 940.35 | 733.45 | 1,251 |
| 2022-02-28 | 948.50 | 966.00 | 945.11 | 956.00 | 745.66 | 1,885 |
| 2022-02-25 | 915.00 | 978.86 | 915.00 | 972.75 | 758.72 | 1,316 |
| 2022-02-24 | 936.00 | 962.47 | 936.00 | 939.66 | 732.91 | 2,870 |
| 2022-02-23 | 960.50 | 970.19 | 947.40 | 947.40 | 738.95 | 7,998 |
| 2022-02-22 | 961.03 | 978.01 | 961.03 | 969.00 | 755.80 | 3,986 |
| 2022-02-21 | 986.00 | 986.00 | 948.00 | 948.00 | 739.42 | 138 |
| 2022-02-18 | 1,000.00 | 1,000.00 | 980.01 | 986.25 | 769.25 | 1,536 |
| 2022-02-17 | 1,010.16 | 1,010.16 | 995.00 | 995.00 | 776.08 | 2,260 |
| 2022-02-16 | 1,015.00 | 1,031.93 | 1,006.03 | 1,008.01 | 786.22 | 429 |
| 2022-02-15 | 1,015.55 | 1,015.55 | 1,001.17 | 1,015.00 | 791.68 | 45,003 |
| 2022-02-14 | 1,026.00 | 1,026.00 | 995.00 | 1,013.80 | 790.74 | 23,570 |
| 2022-02-11 | 1,035.83 | 1,042.50 | 1,030.00 | 1,040.00 | 811.17 | 2,110 |
| 2022-02-10 | 1,053.74 | 1,053.74 | 1,038.00 | 1,039.88 | 811.08 | 1,398 |
| 2022-02-09 | 1,050.00 | 1,058.00 | 1,047.21 | 1,053.00 | 821.31 | 1,769 |
| 2022-02-08 | 1,050.00 | 1,068.00 | 1,026.67 | 1,062.00 | 828.33 | 5,700 |
| 2022-02-04 | 1,100.00 | 1,106.03 | 1,091.21 | 1,096.60 | 855.32 | 10,139 |
| 2022-02-03 | 1,111.99 | 1,111.99 | 1,091.15 | 1,095.00 | 854.07 | 58,046 |
| 2022-02-02 | 1,082.00 | 1,111.99 | 1,077.07 | 1,111.99 | 867.33 | 1,717 |
| 2022-02-01 | 1,080.00 | 1,088.00 | 1,075.01 | 1,088.00 | 848.61 | 24,196 |
| 2022-01-31 | 1,106.01 | 1,106.01 | 1,082.91 | 1,087.74 | 848.41 | 2,473 |
| 2022-01-28 | 1,107.17 | 1,139.00 | 1,103.61 | 1,128.56 | 880.25 | 4,696 |
| 2022-01-27 | 1,096.00 | 1,136.21 | 1,096.00 | 1,104.91 | 861.80 | 608 |
| 2022-01-26 | 1,094.10 | 1,104.90 | 1,090.00 | 1,096.50 | 848.77 | 5,768 |
| 2022-01-25 | 1,060.00 | 1,087.80 | 1,060.00 | 1,083.00 | 838.32 | 1,193 |
| 2022-01-24 | 1,060.00 | 1,061.17 | 1,033.73 | 1,060.00 | 820.52 | 4,790 |
| 2022-01-21 | 1,110.00 | 1,121.39 | 1,070.01 | 1,080.00 | 836.00 | 42,615 |
| 2022-01-20 | 1,100.90 | 1,108.81 | 1,084.17 | 1,108.81 | 858.30 | 352 |
| 2022-01-19 | 1,101.00 | 1,107.00 | 1,090.11 | 1,097.97 | 849.91 | 2,884 |
| 2022-01-18 | 1,130.01 | 1,130.01 | 1,091.01 | 1,101.00 | 852.26 | 12,247 |
| 2022-01-17 | 1,118.02 | 1,150.00 | 1,118.02 | 1,150.00 | 890.19 | 481 |
| 2022-01-14 | 1,125.00 | 1,125.00 | 1,108.01 | 1,112.02 | 860.79 | 13,405 |
| 2022-01-13 | 1,148.00 | 1,148.00 | 1,124.25 | 1,127.13 | 872.48 | 1,628 |
| 2022-01-12 | 1,158.00 | 1,160.00 | 1,145.00 | 1,152.00 | 891.74 | 4,190 |
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.