Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-14 | 520.00 | 524.15 | 517.44 | 520.00 | 468.76 | 4,264 |
| 2025-02-13 | 524.53 | 528.00 | 521.04 | 523.60 | 472.00 | 1,709 |
| 2025-02-12 | 521.00 | 524.20 | 519.00 | 524.00 | 472.36 | 3,901 |
| 2025-02-11 | 533.00 | 533.00 | 522.45 | 523.32 | 471.75 | 2,714 |
| 2025-02-10 | 527.50 | 537.00 | 527.00 | 534.24 | 481.59 | 427 |
| 2025-02-07 | 529.00 | 532.13 | 526.49 | 527.50 | 475.52 | 3,712 |
| 2025-02-06 | 542.88 | 542.88 | 529.00 | 529.00 | 476.87 | 13,283 |
| 2025-02-05 | 535.00 | 552.30 | 532.00 | 546.10 | 492.28 | 1,567 |
| 2025-02-04 | 543.75 | 549.11 | 522.00 | 531.10 | 478.76 | 5,211 |
| 2025-01-31 | 550.00 | 553.00 | 546.01 | 548.50 | 494.45 | 417 |
| 2025-01-30 | 546.47 | 550.00 | 545.70 | 549.99 | 495.79 | 14,036 |
| 2025-01-29 | 550.00 | 555.71 | 546.01 | 546.01 | 492.20 | 1,462 |
| 2025-01-28 | 550.00 | 552.75 | 547.24 | 550.00 | 495.80 | 807 |
| 2025-01-27 | 533.00 | 557.00 | 533.00 | 554.73 | 500.06 | 5,553 |
| 2025-01-24 | 537.00 | 537.00 | 525.02 | 528.00 | 475.97 | 11,847 |
| 2025-01-23 | 535.00 | 537.59 | 532.49 | 537.00 | 476.25 | 4,019 |
| 2025-01-22 | 552.50 | 552.50 | 533.72 | 534.24 | 473.80 | 575 |
| 2025-01-21 | 541.00 | 551.00 | 541.00 | 549.00 | 486.89 | 12,709 |
| 2025-01-20 | 550.00 | 550.00 | 549.99 | 550.00 | 487.78 | 164 |
| 2025-01-17 | 552.29 | 552.29 | 546.00 | 546.00 | 484.23 | 659 |
| 2025-01-16 | 539.87 | 552.88 | 539.87 | 552.30 | 489.82 | 1,019 |
| 2025-01-15 | 541.01 | 543.64 | 537.00 | 537.04 | 476.29 | 432 |
| 2025-01-14 | 551.21 | 551.21 | 541.01 | 541.01 | 479.81 | 14,114 |
| 2025-01-13 | 550.45 | 554.00 | 550.45 | 553.55 | 490.93 | 3,675 |
| 2025-01-10 | 555.55 | 560.00 | 554.41 | 555.00 | 492.22 | 8,535 |
| 2025-01-09 | 550.20 | 550.20 | 549.99 | 549.99 | 487.77 | 33 |
| 2025-01-08 | 546.21 | 552.79 | 537.25 | 549.00 | 486.89 | 430 |
| 2025-01-07 | 550.00 | 558.88 | 550.00 | 550.00 | 487.78 | 2,216 |
| 2025-01-06 | 546.86 | 555.28 | 546.01 | 547.01 | 485.13 | 1,498 |
| 2025-01-03 | 547.85 | 553.07 | 547.85 | 552.00 | 489.56 | 274 |
| 2025-01-02 | 550.00 | 556.79 | 547.50 | 549.00 | 486.89 | 736 |
| 2024-12-31 | 548.88 | 553.67 | 548.88 | 551.49 | 489.10 | 1,348 |
| 2024-12-30 | 541.00 | 546.10 | 538.00 | 545.49 | 483.78 | 10,921 |
| 2024-12-27 | 544.00 | 544.00 | 538.00 | 542.50 | 481.13 | 4,647 |
| 2024-12-26 | 537.00 | 538.00 | 536.00 | 537.72 | 476.89 | 331 |
| 2024-12-24 | 537.00 | 537.86 | 536.00 | 537.72 | 476.89 | 2,314 |
| 2024-12-23 | 532.96 | 539.50 | 530.00 | 537.86 | 477.02 | 9,661 |
| 2024-12-20 | 527.00 | 530.00 | 525.54 | 527.99 | 468.26 | 1,705 |
| 2024-12-19 | 529.90 | 530.00 | 520.70 | 524.00 | 464.72 | 30,979 |
| 2024-12-18 | 529.01 | 532.65 | 528.51 | 530.50 | 470.49 | 2,062 |
| 2024-12-17 | 514.09 | 538.01 | 514.09 | 533.41 | 473.07 | 7,775 |
| 2024-12-16 | 517.00 | 518.00 | 508.50 | 508.50 | 450.98 | 89,127 |
| 2024-12-13 | 511.29 | 516.49 | 509.01 | 516.00 | 457.63 | 1,122 |
| 2024-12-11 | 515.00 | 515.00 | 508.00 | 508.00 | 450.53 | 1,797 |
| 2024-12-10 | 527.02 | 529.58 | 515.00 | 515.00 | 456.74 | 687 |
| 2024-12-09 | 523.05 | 533.74 | 523.05 | 527.01 | 467.39 | 1,112 |
| 2024-12-06 | 524.20 | 527.00 | 518.00 | 518.00 | 459.40 | 7,468 |
| 2024-12-05 | 510.23 | 520.00 | 508.83 | 520.00 | 461.18 | 11,077 |
| 2024-12-04 | 518.99 | 518.99 | 510.00 | 513.00 | 454.97 | 1,000 |
| 2024-12-03 | 525.40 | 526.10 | 519.00 | 519.30 | 460.55 | 3,521 |
| 2024-12-02 | 533.40 | 533.40 | 525.01 | 527.43 | 467.77 | 968 |
| 2024-11-29 | 537.00 | 537.00 | 525.00 | 528.78 | 468.96 | 208 |
| 2024-11-28 | 530.51 | 536.00 | 527.44 | 536.00 | 475.37 | 63 |
| 2024-11-27 | 531.01 | 535.00 | 527.00 | 531.00 | 470.93 | 4,395 |
| 2024-11-26 | 538.97 | 538.97 | 530.00 | 531.60 | 471.46 | 4,251 |
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.