Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 508.16 | 508.16 | 499.00 | 502.00 | 445.21 | 1,547 |
| 2024-11-15 | 535.92 | 535.92 | 504.00 | 506.71 | 449.39 | 6,455 |
| 2024-11-14 | 551.04 | 551.04 | 530.00 | 530.56 | 470.54 | 3,115 |
| 2024-11-13 | 534.95 | 548.30 | 534.95 | 548.30 | 486.27 | 4,716 |
| 2024-11-12 | 534.01 | 542.69 | 534.01 | 539.47 | 478.44 | 2,624 |
| 2024-11-11 | 540.64 | 550.00 | 532.00 | 533.16 | 472.85 | 2,883 |
| 2024-11-08 | 543.61 | 546.95 | 538.00 | 539.68 | 478.63 | 1,199 |
| 2024-11-07 | 550.00 | 550.43 | 543.36 | 543.61 | 474.62 | 64,431 |
| 2024-11-06 | 560.00 | 564.00 | 550.00 | 551.28 | 481.32 | 5,123 |
| 2024-11-05 | 558.99 | 563.99 | 557.21 | 561.00 | 489.80 | 233 |
| 2024-11-04 | 575.41 | 575.41 | 557.84 | 560.00 | 488.93 | 2,997 |
| 2024-11-01 | 568.90 | 572.98 | 566.02 | 572.30 | 499.67 | 65,929 |
| 2024-10-31 | 574.00 | 574.00 | 567.19 | 569.68 | 497.38 | 18,872 |
| 2024-10-30 | 569.20 | 575.99 | 568.50 | 574.34 | 501.45 | 4,050 |
| 2024-10-29 | 576.00 | 576.00 | 561.01 | 571.99 | 499.40 | 1,474 |
| 2024-10-28 | 568.01 | 579.99 | 568.01 | 578.03 | 504.67 | 7,777 |
| 2024-10-25 | 570.00 | 572.55 | 569.00 | 569.00 | 496.79 | 2,169 |
| 2024-10-24 | 574.00 | 576.76 | 566.01 | 567.18 | 495.20 | 2,977 |
| 2024-10-23 | 577.00 | 582.36 | 572.30 | 575.45 | 502.42 | 8,716 |
| 2024-10-22 | 575.00 | 576.85 | 567.14 | 576.85 | 503.64 | 622 |
| 2024-10-21 | 580.00 | 583.79 | 578.00 | 578.00 | 504.64 | 22,589 |
| 2024-10-18 | 573.00 | 582.00 | 572.50 | 579.00 | 505.52 | 858 |
| 2024-10-17 | 587.99 | 587.99 | 582.32 | 583.99 | 509.87 | 473 |
| 2024-10-16 | 580.00 | 593.09 | 580.00 | 590.95 | 515.95 | 55,724 |
| 2024-10-15 | 574.00 | 584.00 | 574.00 | 579.50 | 505.95 | 6,834 |
| 2024-10-14 | 563.00 | 564.00 | 559.00 | 563.01 | 491.56 | 28,765 |
| 2024-10-11 | 566.00 | 566.99 | 560.00 | 562.02 | 490.69 | 5,916 |
| 2024-10-10 | 585.00 | 585.00 | 573.00 | 574.98 | 502.01 | 2,986 |
| 2024-10-09 | 565.00 | 588.88 | 565.00 | 587.00 | 512.50 | 6,200 |
| 2024-10-08 | 564.00 | 568.03 | 562.50 | 565.94 | 494.12 | 1,882 |
| 2024-10-07 | 559.00 | 576.99 | 559.00 | 562.26 | 490.90 | 3,350 |
| 2024-10-04 | 546.00 | 550.00 | 543.86 | 549.58 | 479.83 | 4,000 |
| 2024-10-03 | 553.50 | 553.50 | 550.00 | 550.00 | 480.20 | 8,152 |
| 2024-10-02 | 568.00 | 568.00 | 553.50 | 555.50 | 485.00 | 16,863 |
| 2024-09-30 | 573.00 | 573.00 | 566.00 | 569.00 | 496.79 | 2,243 |
| 2024-09-27 | 565.80 | 575.99 | 565.80 | 574.99 | 502.02 | 724 |
| 2024-09-26 | 560.00 | 571.99 | 559.01 | 565.85 | 494.04 | 63,094 |
| 2024-09-25 | 572.89 | 575.00 | 567.00 | 571.28 | 498.78 | 1,233 |
| 2024-09-24 | 566.15 | 572.00 | 566.15 | 569.89 | 497.56 | 7,944 |
| 2024-09-23 | 565.50 | 569.91 | 565.50 | 569.00 | 496.79 | 656 |
| 2024-09-20 | 572.69 | 572.99 | 567.00 | 567.01 | 495.05 | 575 |
| 2024-09-19 | 578.14 | 579.59 | 573.01 | 573.01 | 500.29 | 1,317 |
| 2024-09-18 | 577.00 | 578.14 | 571.01 | 577.00 | 503.77 | 2,139 |
| 2024-09-17 | 561.00 | 582.80 | 561.00 | 567.06 | 495.09 | 6,797 |
| 2024-09-13 | 565.80 | 566.00 | 555.01 | 560.83 | 489.65 | 5,420 |
| 2024-09-12 | 587.00 | 587.00 | 567.00 | 568.60 | 496.44 | 7,651 |
| 2024-09-11 | 597.50 | 597.50 | 583.49 | 584.78 | 510.56 | 1,443 |
| 2024-09-10 | 586.00 | 597.00 | 586.00 | 596.93 | 521.17 | 9,092 |
| 2024-09-09 | 571.00 | 588.99 | 571.00 | 586.71 | 512.25 | 69,348 |
| 2024-09-06 | 567.13 | 573.00 | 567.13 | 570.12 | 497.76 | 486 |
| 2024-09-05 | 568.01 | 571.14 | 567.00 | 569.69 | 497.39 | 3,420 |
| 2024-09-04 | 559.01 | 565.00 | 559.01 | 565.00 | 493.29 | 687 |
| 2024-09-03 | 573.45 | 573.45 | 559.01 | 559.01 | 488.06 | 4,314 |
| 2024-09-02 | 569.00 | 571.00 | 569.00 | 569.99 | 497.65 | 75 |
| 2024-08-30 | 568.00 | 570.00 | 565.00 | 569.52 | 497.24 | 1,349 |
| 2024-08-29 | 565.00 | 571.99 | 565.00 | 568.00 | 495.91 | 803 |
| 2024-08-28 | 565.45 | 567.00 | 563.00 | 564.00 | 492.42 | 5,918 |
| 2024-08-27 | 566.10 | 568.87 | 562.99 | 568.30 | 496.18 | 18,899 |
| 2024-08-26 | 553.50 | 561.04 | 553.50 | 558.14 | 487.31 | 4,617 |
| 2024-08-23 | 557.00 | 557.00 | 548.07 | 551.99 | 481.94 | 2,478 |
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.