Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 458.52 | 461.20 | 458.52 | 458.81 | 443.56 | 1,888 |
| 2026-04-28 | 472.49 | 472.49 | 460.00 | 460.27 | 444.97 | 286 |
| 2026-04-27 | 471.96 | 471.96 | 466.01 | 466.01 | 450.52 | 793 |
| 2026-04-24 | 465.01 | 470.07 | 462.88 | 469.55 | 453.94 | 3,009 |
| 2026-04-23 | 460.00 | 462.00 | 458.00 | 461.00 | 445.68 | 1,262 |
| 2026-04-22 | 469.00 | 469.00 | 462.09 | 464.36 | 448.93 | 6,661 |
| 2026-04-21 | 471.00 | 480.31 | 470.41 | 476.99 | 461.14 | 659 |
| 2026-04-20 | 477.64 | 477.64 | 477.20 | 477.20 | 461.34 | 426 |
| 2026-04-17 | 468.00 | 468.00 | 468.00 | 468.00 | 452.44 | 20 |
| 2026-04-16 | 471.70 | 474.00 | 469.28 | 469.28 | 453.68 | 113 |
| 2026-04-15 | 470.89 | 470.89 | 466.57 | 469.54 | 453.93 | 359 |
| 2026-04-14 | 471.86 | 471.94 | 468.55 | 468.55 | 452.98 | 400 |
| 2026-04-13 | 462.00 | 469.52 | 462.00 | 469.52 | 453.91 | 358 |
| 2026-04-10 | 471.50 | 471.50 | 464.00 | 464.00 | 448.58 | 215 |
| 2026-04-09 | 471.43 | 477.66 | 471.43 | 473.48 | 457.74 | 3,354 |
| 2026-04-08 | 472.00 | 473.80 | 472.00 | 473.80 | 458.05 | 318 |
| 2026-04-07 | 483.00 | 485.20 | 479.96 | 481.00 | 465.01 | 973 |
| 2026-04-06 | 499.00 | 500.00 | 494.02 | 496.40 | 479.90 | 4,907 |
| 2026-04-01 | 501.47 | 510.00 | 500.62 | 507.59 | 490.72 | 996 |
| 2026-03-31 | 505.00 | 507.00 | 500.00 | 501.47 | 484.80 | 5,910 |
| 2026-03-30 | 486.08 | 500.00 | 486.08 | 500.00 | 483.38 | 1,157 |
| 2026-03-27 | 496.31 | 499.00 | 491.00 | 492.01 | 475.66 | 907 |
| 2026-03-26 | 489.99 | 494.00 | 488.68 | 494.00 | 477.58 | 2,772 |
| 2026-03-25 | 483.00 | 486.50 | 482.23 | 484.51 | 468.41 | 6,668 |
| 2026-03-24 | 476.90 | 482.22 | 476.90 | 482.22 | 466.19 | 394 |
| 2026-03-23 | 478.00 | 479.30 | 474.26 | 479.30 | 463.37 | 668 |
| 2026-03-20 | 490.00 | 491.40 | 480.00 | 483.13 | 467.07 | 2,370 |
| 2026-03-19 | 486.00 | 491.78 | 485.56 | 490.00 | 473.71 | 61,480 |
| 2026-03-18 | 478.06 | 485.54 | 477.29 | 485.54 | 469.40 | 1,882 |
| 2026-03-17 | 480.00 | 489.00 | 480.00 | 489.00 | 472.75 | 3,648 |
| 2026-03-13 | 477.70 | 479.17 | 477.70 | 479.17 | 463.24 | 426 |
| 2026-03-12 | 482.00 | 482.00 | 476.97 | 479.17 | 463.24 | 3,303 |
| 2026-03-11 | 477.00 | 482.98 | 477.00 | 482.49 | 466.45 | 5,706 |
| 2026-03-10 | 471.00 | 477.00 | 469.00 | 477.00 | 461.15 | 359 |
| 2026-03-09 | 479.31 | 479.31 | 469.96 | 472.84 | 457.12 | 547 |
| 2026-03-06 | 471.57 | 480.00 | 471.57 | 480.00 | 464.05 | 130 |
| 2026-03-05 | 470.00 | 473.00 | 469.52 | 471.00 | 455.35 | 2,713 |
| 2026-03-04 | 468.00 | 468.00 | 465.12 | 465.32 | 449.85 | 1,412 |
| 2026-03-03 | 470.21 | 473.00 | 468.50 | 470.50 | 454.86 | 9,693 |
| 2026-03-02 | 475.00 | 478.04 | 471.21 | 471.21 | 455.55 | 797 |
| 2026-02-27 | 467.00 | 475.00 | 467.00 | 475.00 | 459.21 | 2,422 |
| 2026-02-26 | 465.78 | 468.03 | 465.10 | 468.03 | 452.47 | 3,287 |
| 2026-02-25 | 468.00 | 468.00 | 460.00 | 466.92 | 451.40 | 3,173 |
| 2026-02-24 | 468.00 | 472.00 | 467.70 | 467.70 | 452.15 | 757 |
| 2026-02-23 | 462.00 | 467.00 | 462.00 | 465.47 | 450.00 | 224 |
| 2026-02-20 | 460.00 | 460.00 | 452.52 | 456.21 | 441.05 | 18,560 |
| 2026-02-19 | 469.27 | 469.27 | 459.80 | 459.80 | 444.52 | 50 |
| 2026-02-18 | 472.43 | 472.43 | 466.26 | 471.63 | 455.95 | 2,441 |
| 2026-02-17 | 475.98 | 478.04 | 466.37 | 468.09 | 452.53 | 180,275 |
| 2026-02-16 | 471.44 | 471.44 | 471.43 | 471.43 | 455.76 | 71 |
| 2026-02-13 | 478.00 | 479.00 | 477.99 | 477.99 | 462.10 | 138 |
| 2026-02-12 | 474.23 | 479.26 | 473.49 | 478.00 | 462.11 | 631 |
| 2026-02-11 | 475.00 | 479.99 | 475.00 | 476.81 | 460.96 | 3,567 |
| 2026-02-10 | 462.68 | 475.99 | 462.68 | 475.80 | 459.99 | 1,143 |
| 2026-02-09 | 468.51 | 470.00 | 464.37 | 464.37 | 448.94 | 58 |
| 2026-02-06 | 458.80 | 471.50 | 458.80 | 469.21 | 453.61 | 2,141 |
| 2026-02-05 | 465.83 | 471.01 | 462.13 | 462.59 | 447.21 | 1,971 |
| 2026-02-04 | 448.00 | 466.42 | 448.00 | 466.42 | 450.92 | 1,390 |
| 2026-02-03 | 440.00 | 446.95 | 439.20 | 446.95 | 432.09 | 534 |
| 2026-01-30 | 448.21 | 461.00 | 448.01 | 460.76 | 445.45 | 1,094 |
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.