Pfizer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 561.00 | 561.00 | 558.90 | 560.00 | 560.00 | 65 |
| 2026-10-22 | 552.56 | 568.00 | 552.56 | 567.56 | 567.56 | 12,473 |
| 2026-10-21 | 560.08 | 560.08 | 554.47 | 555.34 | 555.34 | 761 |
| 2026-10-20 | 550.00 | 556.80 | 550.00 | 556.50 | 556.50 | 521 |
| 2026-10-19 | 543.00 | 544.99 | 539.94 | 543.12 | 543.12 | 227 |
| 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 |
Page 1 of 1 · 24 trading days
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.