Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1,141.00 | 1,168.00 | 1,140.10 | 1,155.51 | 894.45 | 9,634 |
| 2022-01-10 | 1,137.01 | 1,148.41 | 1,122.95 | 1,141.00 | 883.22 | 1,226 |
| 2022-01-07 | 1,126.99 | 1,137.59 | 1,119.61 | 1,134.00 | 877.80 | 6,252 |
| 2022-01-06 | 1,130.00 | 1,139.79 | 1,119.30 | 1,132.47 | 876.62 | 204,203 |
| 2022-01-05 | 1,140.00 | 1,153.50 | 1,135.01 | 1,147.00 | 887.87 | 229,810 |
| 2022-01-04 | 1,150.00 | 1,158.00 | 1,105.00 | 1,121.00 | 867.74 | 4,324 |
| 2022-01-03 | 1,215.00 | 1,215.00 | 1,158.00 | 1,162.06 | 899.52 | 5,925 |
| 2021-12-31 | 1,200.00 | 1,220.00 | 1,198.00 | 1,213.00 | 938.95 | 3,154 |
| 2021-12-30 | 1,183.01 | 1,206.49 | 1,183.00 | 1,201.97 | 930.42 | 1,002 |
| 2021-12-29 | 1,197.00 | 1,197.00 | 1,179.68 | 1,183.01 | 915.74 | 4,404 |
| 2021-12-28 | 1,222.17 | 1,224.99 | 1,175.00 | 1,195.61 | 925.49 | 4,679 |
| 2021-12-27 | 1,269.00 | 1,269.00 | 1,208.00 | 1,222.17 | 946.05 | 11,582 |
| 2021-12-24 | 1,218.90 | 1,273.05 | 1,218.90 | 1,269.72 | 982.86 | 352 |
| 2021-12-23 | 1,242.61 | 1,242.61 | 1,205.03 | 1,212.75 | 938.76 | 5,370 |
| 2021-12-22 | 1,254.00 | 1,259.88 | 1,220.01 | 1,242.61 | 961.88 | 102,140 |
| 2021-12-21 | 1,270.00 | 1,270.00 | 1,181.71 | 1,220.97 | 945.12 | 16,142 |
| 2021-12-20 | 1,240.32 | 1,275.00 | 1,240.32 | 1,266.68 | 980.51 | 11,905 |
| 2021-12-17 | 1,276.66 | 1,276.66 | 1,220.00 | 1,240.11 | 959.94 | 42,277 |
| 2021-12-16 | 1,239.00 | 1,276.65 | 1,223.61 | 1,275.77 | 987.54 | 14,460 |
| 2021-12-15 | 1,185.00 | 1,240.00 | 1,185.00 | 1,235.82 | 956.62 | 10,511 |
| 2021-12-14 | 1,160.00 | 1,186.92 | 1,151.12 | 1,180.10 | 913.49 | 14,981 |
| 2021-12-13 | 1,103.00 | 1,166.41 | 1,103.00 | 1,156.18 | 894.97 | 47,663 |
| 2021-12-10 | 1,091.25 | 1,104.89 | 1,073.55 | 1,103.99 | 854.57 | 1,550 |
| 2021-12-09 | 1,083.61 | 1,109.05 | 1,083.61 | 1,091.31 | 844.76 | 5,245 |
| 2021-12-08 | 1,110.00 | 1,115.00 | 1,071.00 | 1,075.44 | 832.47 | 4,214 |
| 2021-12-07 | 1,085.00 | 1,109.00 | 1,075.33 | 1,081.15 | 836.89 | 27,337 |
| 2021-12-06 | 1,151.03 | 1,151.03 | 1,089.00 | 1,090.48 | 844.11 | 23,564 |
| 2021-12-03 | 1,137.00 | 1,160.00 | 1,130.41 | 1,157.77 | 896.20 | 1,966 |
| 2021-12-02 | 1,180.00 | 1,180.00 | 1,125.80 | 1,128.12 | 873.25 | 16,032 |
| 2021-12-01 | 1,157.01 | 1,177.70 | 1,120.00 | 1,175.90 | 910.24 | 16,624 |
| 2021-11-30 | 1,137.95 | 1,168.43 | 1,126.00 | 1,151.95 | 891.70 | 5,937 |
| 2021-11-29 | 1,195.68 | 1,214.47 | 1,130.01 | 1,139.68 | 882.20 | 11,869 |
| 2021-11-26 | 1,165.12 | 1,195.00 | 1,164.99 | 1,184.12 | 916.60 | 35,027 |
| 2021-11-25 | 1,096.31 | 1,102.00 | 1,096.31 | 1,100.00 | 851.48 | 281 |
| 2021-11-24 | 1,089.00 | 1,100.00 | 1,086.93 | 1,086.93 | 841.37 | 6,947 |
| 2021-11-23 | 1,076.90 | 1,095.63 | 1,071.01 | 1,086.92 | 841.36 | 1,523 |
| 2021-11-22 | 1,057.41 | 1,079.49 | 1,057.41 | 1,079.45 | 835.58 | 1,675 |
| 2021-11-19 | 1,070.18 | 1,092.00 | 1,055.71 | 1,058.68 | 819.50 | 5,898 |
| 2021-11-18 | 1,058.42 | 1,079.99 | 1,050.01 | 1,071.00 | 829.04 | 5,465 |
| 2021-11-17 | 1,035.00 | 1,054.90 | 1,030.01 | 1,050.91 | 813.48 | 4,210 |
| 2021-11-16 | 1,026.99 | 1,039.99 | 1,018.01 | 1,028.29 | 795.98 | 24,760 |
| 2021-11-12 | 1,034.00 | 1,034.00 | 1,014.27 | 1,020.61 | 790.03 | 207,858 |
| 2021-11-11 | 1,014.43 | 1,040.00 | 1,007.65 | 1,034.00 | 800.40 | 53,038 |
| 2021-11-10 | 964.99 | 1,011.87 | 964.99 | 1,011.48 | 782.96 | 168,970 |
| 2021-11-09 | 986.00 | 986.00 | 957.01 | 960.81 | 743.74 | 3,723 |
| 2021-11-08 | 994.25 | 994.99 | 965.39 | 984.96 | 762.43 | 454,790 |
| 2021-11-05 | 976.72 | 992.90 | 948.25 | 990.64 | 766.83 | 478,719 |
| 2021-11-04 | 922.15 | 922.15 | 895.00 | 896.84 | 694.22 | 17,326 |
| 2021-11-03 | 912.15 | 955.39 | 912.15 | 921.00 | 706.70 | 23,678 |
| 2021-11-01 | 903.00 | 917.99 | 901.01 | 909.47 | 697.85 | 42,490 |
| 2021-10-29 | 881.00 | 900.00 | 878.01 | 897.20 | 688.44 | 15,474 |
| 2021-10-28 | 866.01 | 885.01 | 866.01 | 879.95 | 675.20 | 51,674 |
| 2021-10-27 | 883.82 | 883.82 | 863.00 | 871.04 | 668.36 | 81,156 |
| 2021-10-26 | 869.98 | 884.99 | 869.90 | 884.17 | 678.44 | 15,106 |
| 2021-10-25 | 873.00 | 873.00 | 862.70 | 869.50 | 667.18 | 4,632 |
| 2021-10-22 | 870.55 | 872.99 | 860.50 | 871.02 | 668.35 | 1,969 |
| 2021-10-21 | 868.00 | 870.00 | 860.00 | 869.81 | 667.42 | 13,839 |
| 2021-10-20 | 852.50 | 869.99 | 851.00 | 863.03 | 662.22 | 89,451 |
← NewerPage 21 of 21 · 1,258 trading days
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.