Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 430.00 | 440.00 | 430.00 | 438.94 | 403.22 | 1,693 |
| 2025-05-14 | 440.00 | 442.07 | 427.00 | 427.08 | 392.33 | 4,491 |
| 2025-05-13 | 450.00 | 450.00 | 439.56 | 444.10 | 407.96 | 12,650 |
| 2025-05-12 | 432.12 | 453.00 | 432.12 | 451.15 | 414.44 | 128,468 |
| 2025-05-09 | 445.20 | 445.20 | 435.00 | 435.03 | 399.63 | 3,046 |
| 2025-05-08 | 446.10 | 450.00 | 440.00 | 448.00 | 403.85 | 2,299 |
| 2025-05-07 | 447.99 | 450.71 | 446.05 | 448.12 | 403.96 | 5,320 |
| 2025-05-06 | 470.82 | 470.82 | 449.92 | 451.94 | 407.40 | 2,155 |
| 2025-05-05 | 474.23 | 474.23 | 470.00 | 470.82 | 424.42 | 1,161 |
| 2025-05-02 | 469.87 | 476.52 | 469.87 | 474.81 | 428.02 | 5,015 |
| 2025-04-30 | 468.00 | 477.46 | 467.65 | 469.73 | 423.44 | 7,344 |
| 2025-04-29 | 453.39 | 470.88 | 442.00 | 468.36 | 422.21 | 15,809 |
| 2025-04-28 | 449.00 | 455.00 | 449.00 | 449.70 | 405.38 | 67,508 |
| 2025-04-25 | 450.50 | 450.50 | 442.00 | 449.00 | 404.75 | 1,307 |
| 2025-04-24 | 438.70 | 447.00 | 438.70 | 446.20 | 402.23 | 472 |
| 2025-04-23 | 449.00 | 450.50 | 437.50 | 439.95 | 396.59 | 11,878 |
| 2025-04-22 | 436.78 | 440.50 | 436.78 | 440.25 | 396.87 | 1,242 |
| 2025-04-21 | 442.42 | 442.42 | 431.86 | 432.25 | 389.65 | 396 |
| 2025-04-16 | 452.00 | 452.00 | 439.34 | 440.00 | 396.64 | 2,379 |
| 2025-04-15 | 451.00 | 451.00 | 449.19 | 451.00 | 406.56 | 405 |
| 2025-04-14 | 443.50 | 448.00 | 442.00 | 446.00 | 402.05 | 44,769 |
| 2025-04-11 | 440.00 | 446.25 | 436.00 | 444.50 | 400.70 | 3,541 |
| 2025-04-10 | 449.07 | 449.07 | 434.88 | 442.11 | 398.54 | 1,938 |
| 2025-04-09 | 449.53 | 457.00 | 440.00 | 452.00 | 407.46 | 5,829 |
| 2025-04-08 | 466.51 | 469.27 | 449.00 | 454.71 | 409.90 | 1,778 |
| 2025-04-07 | 468.55 | 470.90 | 460.00 | 466.51 | 420.54 | 2,667 |
| 2025-04-04 | 485.00 | 485.00 | 470.50 | 470.86 | 424.46 | 1,169 |
| 2025-04-03 | 503.02 | 503.02 | 485.00 | 487.20 | 439.19 | 4,484 |
| 2025-04-02 | 496.00 | 505.12 | 496.00 | 503.68 | 454.04 | 1,906 |
| 2025-04-01 | 511.00 | 515.30 | 498.98 | 499.50 | 450.28 | 2,908 |
| 2025-03-31 | 511.40 | 518.40 | 504.00 | 518.35 | 467.27 | 338 |
| 2025-03-28 | 505.61 | 513.29 | 505.61 | 513.28 | 462.70 | 284 |
| 2025-03-27 | 509.00 | 509.40 | 505.00 | 509.40 | 459.20 | 220 |
| 2025-03-26 | 513.00 | 513.00 | 507.28 | 508.00 | 457.94 | 1,588 |
| 2025-03-25 | 525.49 | 525.49 | 513.51 | 513.51 | 462.91 | 493 |
| 2025-03-24 | 525.00 | 526.70 | 521.00 | 523.77 | 472.15 | 191 |
| 2025-03-21 | 527.01 | 532.12 | 527.00 | 528.59 | 476.50 | 3,213 |
| 2025-03-20 | 528.01 | 528.01 | 524.17 | 527.01 | 475.08 | 4,064 |
| 2025-03-19 | 526.01 | 529.19 | 526.01 | 529.19 | 477.04 | 87 |
| 2025-03-18 | 525.00 | 527.00 | 523.50 | 525.50 | 473.71 | 2,944 |
| 2025-03-14 | 513.06 | 513.06 | 508.80 | 511.95 | 461.50 | 1,648 |
| 2025-03-13 | 519.00 | 521.25 | 514.00 | 514.00 | 463.35 | 613 |
| 2025-03-12 | 525.00 | 525.00 | 516.00 | 522.00 | 470.56 | 26,338 |
| 2025-03-11 | 535.00 | 535.00 | 527.00 | 527.00 | 475.07 | 1,138 |
| 2025-03-10 | 544.51 | 549.01 | 540.28 | 541.31 | 487.97 | 112,443 |
| 2025-03-07 | 541.00 | 544.51 | 539.20 | 539.27 | 486.13 | 1,501 |
| 2025-03-06 | 527.00 | 535.35 | 525.85 | 531.17 | 478.83 | 108,268 |
| 2025-03-05 | 531.00 | 531.00 | 525.00 | 528.00 | 475.97 | 28,820 |
| 2025-03-04 | 539.51 | 544.00 | 534.00 | 534.00 | 481.38 | 100,785 |
| 2025-03-03 | 539.31 | 548.59 | 537.00 | 541.67 | 488.29 | 2,443 |
| 2025-02-28 | 532.01 | 540.00 | 532.00 | 539.90 | 486.70 | 5,597 |
| 2025-02-27 | 537.00 | 540.00 | 533.00 | 538.68 | 485.60 | 36,170 |
| 2025-02-26 | 545.00 | 545.00 | 536.00 | 536.50 | 483.63 | 194 |
| 2025-02-25 | 544.50 | 552.79 | 542.35 | 545.00 | 491.29 | 1,942 |
| 2025-02-24 | 538.83 | 546.00 | 534.07 | 544.50 | 490.84 | 2,310 |
| 2025-02-21 | 527.99 | 540.00 | 527.99 | 539.70 | 486.51 | 8,294 |
| 2025-02-20 | 531.33 | 531.33 | 524.00 | 524.00 | 472.36 | 1,359 |
| 2025-02-19 | 522.43 | 529.99 | 522.05 | 526.00 | 474.16 | 43,293 |
| 2025-02-18 | 520.41 | 520.41 | 515.37 | 518.17 | 467.11 | 189,100 |
| 2025-02-17 | 520.00 | 520.00 | 520.00 | 520.00 | 468.76 | 0 |
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.