Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 448.00 | 454.31 | 448.00 | 452.91 | 423.24 | 2,621 |
| 2025-08-06 | 466.68 | 466.68 | 445.00 | 445.78 | 416.58 | 5,186 |
| 2025-08-05 | 457.00 | 466.00 | 457.00 | 463.35 | 433.00 | 49,203 |
| 2025-08-04 | 442.11 | 447.98 | 440.00 | 445.08 | 415.93 | 4,646 |
| 2025-08-01 | 438.99 | 445.00 | 438.00 | 444.85 | 415.71 | 1,551 |
| 2025-07-31 | 449.00 | 449.00 | 436.00 | 436.77 | 408.16 | 15,278 |
| 2025-07-30 | 455.77 | 456.99 | 449.00 | 449.00 | 419.59 | 1,686 |
| 2025-07-29 | 454.72 | 455.71 | 453.00 | 455.58 | 425.74 | 247,471 |
| 2025-07-28 | 461.00 | 461.00 | 455.00 | 456.58 | 426.67 | 2,436 |
| 2025-07-25 | 470.06 | 470.06 | 458.02 | 459.88 | 429.76 | 2,072 |
| 2025-07-24 | 470.00 | 473.85 | 469.00 | 470.16 | 431.90 | 18,510 |
| 2025-07-23 | 469.69 | 473.09 | 468.49 | 470.06 | 431.81 | 60,838 |
| 2025-07-22 | 461.50 | 468.00 | 461.50 | 468.00 | 429.92 | 1,008 |
| 2025-07-21 | 456.90 | 457.00 | 453.00 | 453.56 | 416.65 | 17,347 |
| 2025-07-18 | 460.66 | 462.12 | 457.50 | 458.55 | 421.24 | 685 |
| 2025-07-17 | 461.50 | 463.24 | 459.35 | 459.35 | 421.97 | 2,521 |
| 2025-07-16 | 465.97 | 467.67 | 459.99 | 460.14 | 422.70 | 127,117 |
| 2025-07-15 | 464.00 | 468.16 | 462.84 | 463.34 | 425.64 | 477 |
| 2025-07-14 | 478.00 | 478.42 | 476.00 | 476.00 | 437.27 | 120 |
| 2025-07-11 | 477.00 | 478.99 | 476.08 | 477.00 | 438.19 | 2,303 |
| 2025-07-10 | 476.00 | 483.80 | 476.00 | 479.94 | 440.89 | 1,063 |
| 2025-07-09 | 477.88 | 477.88 | 471.02 | 474.17 | 435.59 | 4,749 |
| 2025-07-08 | 471.01 | 485.00 | 471.01 | 476.00 | 437.27 | 3,673 |
| 2025-07-07 | 475.01 | 477.30 | 470.07 | 470.44 | 432.16 | 145 |
| 2025-07-04 | 473.34 | 479.99 | 470.00 | 479.99 | 440.93 | 44 |
| 2025-07-03 | 475.50 | 475.50 | 471.00 | 473.34 | 434.82 | 22,979 |
| 2025-07-02 | 466.93 | 476.89 | 466.93 | 474.66 | 436.04 | 5,646 |
| 2025-07-01 | 457.00 | 474.00 | 454.99 | 469.49 | 431.29 | 3,662 |
| 2025-06-30 | 455.87 | 458.01 | 453.00 | 453.00 | 416.14 | 1,978 |
| 2025-06-27 | 460.00 | 460.00 | 455.01 | 455.87 | 418.78 | 1,037 |
| 2025-06-26 | 460.00 | 460.00 | 456.10 | 456.10 | 418.99 | 43,789 |
| 2025-06-25 | 460.00 | 460.64 | 458.50 | 460.13 | 422.69 | 16,049 |
| 2025-06-24 | 460.00 | 463.23 | 459.80 | 462.00 | 424.41 | 16,399 |
| 2025-06-23 | 456.63 | 460.29 | 456.00 | 460.00 | 422.57 | 204 |
| 2025-06-20 | 457.19 | 460.43 | 457.00 | 459.91 | 422.49 | 114 |
| 2025-06-19 | 456.10 | 456.10 | 456.10 | 456.10 | 418.99 | 14 |
| 2025-06-18 | 457.97 | 457.97 | 453.02 | 455.19 | 418.15 | 2,241 |
| 2025-06-17 | 461.20 | 461.20 | 455.00 | 455.77 | 418.68 | 148,533 |
| 2025-06-16 | 461.75 | 461.75 | 458.91 | 461.00 | 423.49 | 2,046 |
| 2025-06-13 | 470.00 | 473.00 | 463.90 | 464.00 | 426.24 | 1,473 |
| 2025-06-12 | 465.33 | 470.20 | 465.33 | 469.43 | 431.23 | 103,525 |
| 2025-06-11 | 463.99 | 468.00 | 460.01 | 461.04 | 423.53 | 2,045 |
| 2025-06-10 | 459.24 | 465.00 | 458.78 | 463.18 | 425.49 | 36,655 |
| 2025-06-09 | 459.00 | 459.72 | 456.85 | 457.60 | 420.37 | 22,569 |
| 2025-06-06 | 449.45 | 449.74 | 447.00 | 447.80 | 411.36 | 1,912 |
| 2025-06-05 | 447.00 | 447.98 | 443.00 | 444.00 | 407.87 | 1,362 |
| 2025-06-04 | 451.78 | 451.78 | 449.50 | 450.00 | 413.38 | 448 |
| 2025-06-03 | 450.00 | 451.78 | 445.00 | 450.70 | 414.03 | 331 |
| 2025-06-02 | 451.24 | 452.51 | 449.18 | 450.00 | 413.38 | 199 |
| 2025-05-30 | 452.00 | 457.60 | 452.00 | 457.32 | 420.11 | 2,516 |
| 2025-05-29 | 451.94 | 452.50 | 450.00 | 452.50 | 415.68 | 429 |
| 2025-05-28 | 454.70 | 454.85 | 448.55 | 450.60 | 413.94 | 1,418 |
| 2025-05-27 | 458.50 | 458.50 | 449.50 | 454.70 | 417.70 | 18,573 |
| 2025-05-26 | 450.00 | 458.90 | 450.00 | 458.90 | 421.56 | 146 |
| 2025-05-23 | 448.00 | 451.00 | 444.96 | 449.98 | 413.37 | 288 |
| 2025-05-22 | 448.19 | 448.19 | 443.50 | 446.02 | 409.73 | 58,650 |
| 2025-05-21 | 453.00 | 454.00 | 447.85 | 448.60 | 412.10 | 5,318 |
| 2025-05-20 | 447.18 | 456.18 | 447.18 | 452.00 | 415.22 | 2,312 |
| 2025-05-19 | 441.03 | 445.00 | 441.03 | 444.96 | 408.75 | 1,446 |
| 2025-05-16 | 441.00 | 444.14 | 441.00 | 443.10 | 407.05 | 4,532 |
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.