Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 449.00 | 459.00 | 449.00 | 458.98 | 428.91 | 636 |
| 2025-10-30 | 448.52 | 454.80 | 448.51 | 453.04 | 423.36 | 3,463 |
| 2025-10-29 | 449.64 | 455.75 | 447.01 | 447.01 | 417.73 | 1,504 |
| 2025-10-28 | 454.67 | 455.75 | 449.90 | 449.90 | 420.43 | 670 |
| 2025-10-27 | 454.75 | 455.82 | 453.39 | 455.01 | 425.20 | 5,408 |
| 2025-10-24 | 451.73 | 457.98 | 451.73 | 457.04 | 427.10 | 1,106 |
| 2025-10-23 | 454.78 | 454.78 | 451.01 | 453.83 | 424.10 | 289 |
| 2025-10-22 | 458.05 | 458.99 | 454.01 | 456.39 | 426.49 | 5,532 |
| 2025-10-21 | 454.33 | 459.34 | 454.33 | 456.85 | 426.92 | 5,783 |
| 2025-10-20 | 451.00 | 454.99 | 451.00 | 452.51 | 422.87 | 29,842 |
| 2025-10-17 | 450.00 | 451.07 | 446.02 | 450.26 | 420.77 | 648 |
| 2025-10-16 | 448.50 | 451.39 | 446.02 | 446.76 | 417.50 | 2,120 |
| 2025-10-15 | 451.19 | 453.00 | 448.00 | 450.69 | 421.17 | 2,812 |
| 2025-10-14 | 477.50 | 477.50 | 453.25 | 453.46 | 423.76 | 2,213 |
| 2025-10-13 | 462.13 | 462.13 | 454.95 | 456.41 | 426.51 | 141,800 |
| 2025-10-10 | 465.00 | 466.56 | 458.50 | 459.34 | 429.25 | 25,277 |
| 2025-10-09 | 468.81 | 468.93 | 463.93 | 463.96 | 433.57 | 2,699 |
| 2025-10-08 | 483.32 | 483.32 | 470.00 | 470.32 | 439.51 | 3,121 |
| 2025-10-07 | 495.00 | 495.00 | 478.00 | 482.63 | 451.02 | 142,647 |
| 2025-10-06 | 507.00 | 507.00 | 484.50 | 484.50 | 452.76 | 2,145 |
| 2025-10-03 | 500.00 | 509.99 | 499.00 | 505.62 | 472.50 | 10,831 |
| 2025-10-02 | 500.24 | 500.25 | 493.61 | 498.44 | 465.79 | 80,919 |
| 2025-10-01 | 467.00 | 503.19 | 467.00 | 502.77 | 469.84 | 442,358 |
| 2025-09-30 | 450.00 | 469.00 | 445.21 | 467.28 | 436.67 | 37,142 |
| 2025-09-29 | 435.00 | 438.89 | 435.00 | 436.95 | 408.33 | 1,536 |
| 2025-09-26 | 437.00 | 438.90 | 435.00 | 435.34 | 406.82 | 118,772 |
| 2025-09-25 | 443.30 | 443.30 | 436.66 | 436.84 | 408.23 | 2,463 |
| 2025-09-24 | 441.96 | 446.59 | 441.96 | 443.78 | 414.71 | 1,896 |
| 2025-09-23 | 444.74 | 445.19 | 441.95 | 441.95 | 413.00 | 808 |
| 2025-09-22 | 448.00 | 455.00 | 441.32 | 441.83 | 412.89 | 3,957 |
| 2025-09-19 | 444.50 | 446.59 | 438.00 | 442.74 | 413.74 | 1,882 |
| 2025-09-18 | 442.40 | 444.50 | 439.01 | 442.50 | 413.51 | 16,019 |
| 2025-09-17 | 442.20 | 448.34 | 440.02 | 442.04 | 413.08 | 953 |
| 2025-09-15 | 441.00 | 443.10 | 434.00 | 440.00 | 411.18 | 3,841 |
| 2025-09-12 | 456.00 | 456.00 | 439.99 | 440.63 | 411.77 | 7,184 |
| 2025-09-11 | 457.19 | 459.15 | 457.19 | 459.15 | 429.07 | 3,030 |
| 2025-09-10 | 456.00 | 457.49 | 454.36 | 457.49 | 427.52 | 5,439 |
| 2025-09-09 | 458.07 | 461.02 | 458.07 | 461.00 | 430.80 | 5,784 |
| 2025-09-08 | 462.41 | 462.41 | 453.44 | 455.80 | 425.94 | 1,427 |
| 2025-09-05 | 458.00 | 466.00 | 457.00 | 465.37 | 434.89 | 1,885 |
| 2025-09-04 | 460.00 | 462.12 | 458.07 | 459.12 | 429.05 | 574 |
| 2025-09-03 | 464.27 | 465.55 | 461.14 | 463.01 | 432.68 | 401 |
| 2025-09-02 | 469.00 | 469.00 | 461.04 | 464.27 | 433.86 | 3,739 |
| 2025-09-01 | 463.93 | 466.00 | 463.93 | 466.00 | 435.48 | 153 |
| 2025-08-29 | 455.00 | 461.00 | 455.00 | 461.00 | 430.80 | 436 |
| 2025-08-28 | 466.00 | 466.00 | 457.40 | 458.77 | 428.72 | 26,216 |
| 2025-08-27 | 470.00 | 472.11 | 466.99 | 468.00 | 437.34 | 112,317 |
| 2025-08-26 | 467.00 | 469.99 | 465.12 | 465.37 | 434.89 | 677 |
| 2025-08-25 | 479.00 | 479.00 | 468.93 | 469.25 | 438.51 | 377 |
| 2025-08-22 | 482.80 | 483.19 | 479.00 | 480.00 | 448.56 | 742 |
| 2025-08-21 | 480.00 | 486.01 | 480.00 | 482.98 | 451.34 | 772 |
| 2025-08-20 | 476.00 | 481.00 | 474.64 | 477.65 | 446.36 | 2,189 |
| 2025-08-19 | 468.22 | 478.87 | 468.22 | 476.07 | 444.89 | 114,713 |
| 2025-08-18 | 473.21 | 474.23 | 470.39 | 470.58 | 439.76 | 62,068 |
| 2025-08-15 | 472.00 | 473.46 | 468.86 | 472.07 | 441.15 | 64,558 |
| 2025-08-14 | 466.24 | 474.00 | 466.20 | 472.79 | 441.82 | 144,781 |
| 2025-08-13 | 466.00 | 468.88 | 465.84 | 468.59 | 437.90 | 282,900 |
| 2025-08-12 | 459.10 | 461.39 | 455.00 | 457.69 | 427.71 | 3,230 |
| 2025-08-11 | 461.50 | 461.50 | 459.00 | 459.91 | 429.78 | 9,299 |
| 2025-08-08 | 454.68 | 457.00 | 450.73 | 456.96 | 427.03 | 7,177 |
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.