Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 540.04 | 547.00 | 540.00 | 546.02 | 546.02 | 407 |
| 2026-10-15 | 545.00 | 550.00 | 542.76 | 542.76 | 542.76 | 7,884 |
| 2026-10-14 | 518.78 | 543.93 | 518.78 | 540.35 | 540.35 | 4,419 |
| 2026-10-13 | 520.00 | 524.00 | 518.00 | 521.39 | 521.39 | 2,773 |
| 2026-10-12 | 520.00 | 521.00 | 510.00 | 518.51 | 518.51 | 167 |
| 2026-10-09 | 507.30 | 521.98 | 505.00 | 519.99 | 519.99 | 8,463 |
| 2026-10-08 | 502.00 | 506.80 | 499.50 | 506.80 | 506.80 | 194 |
| 2026-10-07 | 492.00 | 505.61 | 492.00 | 503.99 | 503.99 | 229 |
| 2026-10-06 | 499.54 | 499.54 | 489.54 | 493.65 | 493.65 | 3,795 |
| 2026-10-05 | 495.00 | 497.20 | 493.22 | 496.67 | 496.67 | 427 |
| 2026-10-02 | 506.02 | 506.02 | 502.00 | 504.99 | 504.99 | 63 |
| 2026-10-01 | 515.00 | 521.00 | 515.00 | 515.37 | 515.37 | 684 |
| 2026-09-30 | 516.00 | 522.98 | 516.00 | 522.97 | 522.97 | 540 |
| 2026-09-29 | 514.96 | 518.40 | 509.99 | 518.40 | 518.40 | 6,413 |
| 2026-09-28 | 503.29 | 516.00 | 503.29 | 516.00 | 516.00 | 1,320 |
| 2026-09-25 | 499.99 | 507.01 | 499.01 | 505.82 | 505.82 | 484 |
| 2026-09-24 | 494.50 | 507.00 | 494.50 | 503.96 | 503.96 | 8,483 |
| 2026-09-23 | 480.81 | 493.00 | 480.81 | 493.00 | 493.00 | 1,025 |
| 2026-09-22 | 476.50 | 483.00 | 476.50 | 483.00 | 483.00 | 252 |
| 2026-09-21 | 470.89 | 480.99 | 470.89 | 478.90 | 478.90 | 381 |
| 2026-09-18 | 471.00 | 472.67 | 468.64 | 472.67 | 472.67 | 532 |
| 2026-09-17 | 472.38 | 474.74 | 472.38 | 474.00 | 474.00 | 44 |
| 2026-09-15 | 466.00 | 472.00 | 466.00 | 470.02 | 470.02 | 18,899 |
| 2026-09-14 | 468.07 | 478.00 | 468.07 | 475.99 | 475.99 | 189 |
| 2026-09-11 | 467.00 | 470.00 | 465.01 | 467.90 | 467.90 | 5,016 |
| 2026-09-10 | 468.90 | 470.50 | 466.50 | 467.50 | 467.50 | 415 |
| 2026-09-09 | 473.99 | 474.89 | 470.00 | 470.82 | 470.82 | 1,149 |
| 2026-09-08 | 475.00 | 475.00 | 470.10 | 471.87 | 471.87 | 1,541 |
| 2026-09-07 | 483.40 | 483.40 | 483.40 | 483.40 | 483.40 | 0 |
| 2026-09-04 | 487.50 | 487.50 | 480.00 | 483.40 | 483.40 | 615 |
| 2026-09-03 | 492.00 | 495.00 | 485.31 | 487.50 | 487.50 | 3,917 |
| 2026-09-02 | 484.00 | 493.50 | 484.00 | 493.50 | 493.50 | 7,051 |
| 2026-09-01 | 471.22 | 490.99 | 471.22 | 485.00 | 485.00 | 3,488 |
| 2026-08-31 | 477.00 | 486.50 | 477.00 | 486.50 | 486.50 | 896 |
| 2026-08-28 | 474.99 | 477.36 | 474.99 | 477.00 | 477.00 | 79 |
| 2026-08-27 | 478.00 | 478.00 | 473.00 | 474.13 | 474.13 | 369 |
| 2026-08-26 | 480.99 | 482.00 | 479.03 | 480.00 | 480.00 | 670 |
| 2026-08-25 | 479.44 | 484.00 | 479.44 | 482.99 | 482.99 | 1,335 |
| 2026-08-24 | 473.79 | 477.00 | 470.02 | 477.00 | 477.00 | 571 |
| 2026-08-21 | 469.00 | 476.01 | 469.00 | 472.32 | 472.32 | 243 |
| 2026-08-20 | 474.31 | 476.52 | 467.65 | 476.52 | 476.52 | 1,999 |
| 2026-08-19 | 464.00 | 482.73 | 464.00 | 477.00 | 477.00 | 3,610 |
| 2026-08-18 | 458.45 | 465.47 | 455.47 | 464.58 | 464.58 | 8,792 |
| 2026-08-17 | 458.29 | 459.99 | 458.00 | 458.28 | 458.28 | 925 |
| 2026-08-14 | 452.07 | 458.28 | 452.07 | 458.28 | 458.28 | 86 |
| 2026-08-13 | 450.00 | 458.50 | 450.00 | 456.00 | 456.00 | 23,378 |
| 2026-08-12 | 448.00 | 448.50 | 448.00 | 448.50 | 448.50 | 92 |
| 2026-08-11 | 463.80 | 463.80 | 454.75 | 455.50 | 455.50 | 347 |
| 2026-08-10 | 460.00 | 465.83 | 460.00 | 463.80 | 463.80 | 2,010 |
| 2026-08-07 | 452.00 | 457.00 | 451.10 | 457.00 | 457.00 | 12,951 |
| 2026-08-06 | 438.02 | 449.98 | 438.02 | 449.88 | 449.88 | 704 |
| 2026-08-05 | 436.59 | 444.00 | 436.03 | 442.89 | 442.89 | 903 |
| 2026-08-04 | 439.00 | 441.00 | 430.00 | 438.79 | 438.79 | 506 |
| 2026-08-03 | 435.56 | 435.56 | 431.00 | 435.00 | 435.00 | 2,029 |
| 2026-07-31 | 431.02 | 435.51 | 428.50 | 435.50 | 435.50 | 2,288 |
| 2026-07-30 | 437.00 | 437.00 | 426.00 | 431.02 | 431.02 | 4,184 |
| 2026-07-29 | 441.00 | 441.00 | 437.00 | 437.00 | 437.00 | 146 |
| 2026-07-28 | 435.49 | 443.50 | 435.49 | 440.99 | 440.99 | 180 |
| 2026-07-27 | 428.57 | 433.53 | 428.57 | 431.39 | 431.39 | 961 |
| 2026-07-24 | 430.00 | 430.01 | 429.00 | 430.01 | 430.01 | 270 |
Page 1 of 5 · 250 trading daysOlder →
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.