Pfizer Inc. (BMV:PFE)
Mexico · Delayed Price · Currency is MXN 436.77
-12.23 (-2.72%)
Last updated: Jul 31, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 441.00 | 443.79 | 441.00 | 441.99 | - | 1.20% | 41 |
| Jul 31, 2025 | 449.00 | 449.00 | 436.00 | 436.77 | - | -2.72% | 15,278 |
| Jul 30, 2025 | 455.77 | 456.99 | 449.00 | 449.00 | - | -1.44% | 1,686 |
| Jul 29, 2025 | 454.72 | 455.71 | 453.00 | 455.58 | - | -0.22% | 247,471 |
| Jul 28, 2025 | 461.00 | 461.00 | 455.00 | 456.58 | - | -0.72% | 2,436 |
| Jul 25, 2025 | 470.06 | 470.06 | 458.02 | 459.88 | - | -2.19% | 2,072 |
| Jul 24, 2025 | 470.00 | 473.85 | 469.00 | 470.16 | - | 0.02% | 18,510 |
| Jul 23, 2025 | 469.69 | 473.09 | 468.49 | 470.06 | - | 0.44% | 60,838 |
| Jul 22, 2025 | 461.50 | 468.00 | 461.50 | 468.00 | - | 3.18% | 1,008 |
| Jul 21, 2025 | 456.90 | 457.00 | 453.00 | 453.56 | - | -1.09% | 17,347 |
| Jul 18, 2025 | 460.66 | 462.12 | 457.50 | 458.55 | - | -0.17% | 685 |
| Jul 17, 2025 | 461.50 | 463.24 | 459.35 | 459.35 | - | -0.17% | 2,521 |
| Jul 16, 2025 | 465.97 | 467.67 | 459.99 | 460.14 | - | -0.69% | 127,117 |
| Jul 15, 2025 | 464.00 | 468.16 | 462.84 | 463.34 | - | -2.66% | 477 |
| Jul 14, 2025 | 478.00 | 478.42 | 476.00 | 476.00 | - | -0.21% | 120 |
| Jul 11, 2025 | 477.00 | 478.99 | 476.08 | 477.00 | - | -0.61% | 2,303 |
| Jul 10, 2025 | 476.00 | 483.80 | 476.00 | 479.94 | - | 1.22% | 1,063 |
| Jul 9, 2025 | 477.88 | 477.88 | 471.02 | 474.17 | - | -0.38% | 4,749 |
| Jul 8, 2025 | 471.01 | 485.00 | 471.01 | 476.00 | - | 1.18% | 3,673 |
| Jul 7, 2025 | 475.01 | 477.30 | 470.07 | 470.44 | - | -1.99% | 145 |
| Jul 4, 2025 | 473.34 | 479.99 | 470.00 | 479.99 | - | 1.40% | 44 |
| Jul 3, 2025 | 475.50 | 475.50 | 471.00 | 473.34 | - | -0.28% | 22,979 |
| Jul 2, 2025 | 466.93 | 476.89 | 466.93 | 474.66 | - | 1.10% | 5,646 |
| Jul 1, 2025 | 457.00 | 474.00 | 454.99 | 469.49 | - | 3.64% | 3,662 |
| Jun 30, 2025 | 455.87 | 458.01 | 453.00 | 453.00 | - | -0.63% | 1,978 |
| Jun 27, 2025 | 460.00 | 460.00 | 455.01 | 455.87 | - | -0.05% | 1,037 |
| Jun 26, 2025 | 460.00 | 460.00 | 456.10 | 456.10 | - | -0.88% | 43,789 |
| Jun 25, 2025 | 460.00 | 460.64 | 458.50 | 460.13 | - | -0.40% | 16,049 |
| Jun 24, 2025 | 460.00 | 463.23 | 459.80 | 462.00 | - | 0.43% | 16,399 |
| Jun 23, 2025 | 456.63 | 460.29 | 456.00 | 460.00 | - | 0.02% | 204 |
| Jun 20, 2025 | 457.19 | 460.43 | 457.00 | 459.91 | - | 0.84% | 114 |
| Jun 19, 2025 | 456.10 | 456.10 | 456.10 | 456.10 | - | 0.20% | 14 |
| Jun 18, 2025 | 457.97 | 457.97 | 453.02 | 455.19 | - | -0.13% | 2,241 |
| Jun 17, 2025 | 461.20 | 461.20 | 455.00 | 455.77 | - | -1.13% | 148,533 |
| Jun 16, 2025 | 461.75 | 461.75 | 458.91 | 461.00 | - | -0.65% | 2,046 |
| Jun 13, 2025 | 470.00 | 473.00 | 463.90 | 464.00 | - | -1.16% | 1,473 |
| Jun 12, 2025 | 465.33 | 470.20 | 465.33 | 469.43 | - | 1.82% | 103,525 |
| Jun 11, 2025 | 463.99 | 468.00 | 460.01 | 461.04 | - | -0.46% | 2,045 |
| Jun 10, 2025 | 459.24 | 465.00 | 458.78 | 463.18 | - | 1.22% | 36,655 |
| Jun 9, 2025 | 459.00 | 459.72 | 456.85 | 457.60 | - | 2.19% | 22,569 |
| Jun 6, 2025 | 449.45 | 449.74 | 447.00 | 447.80 | - | 0.86% | 1,912 |
| Jun 5, 2025 | 447.00 | 447.98 | 443.00 | 444.00 | - | -1.33% | 1,362 |
| Jun 4, 2025 | 451.78 | 451.78 | 449.50 | 450.00 | - | -0.16% | 448 |
| Jun 3, 2025 | 450.00 | 451.78 | 445.00 | 450.70 | - | 0.16% | 331 |
| Jun 2, 2025 | 451.24 | 452.51 | 449.18 | 450.00 | - | -1.60% | 199 |
| May 30, 2025 | 452.00 | 457.60 | 452.00 | 457.32 | - | 1.07% | 2,516 |
| May 29, 2025 | 451.94 | 452.50 | 450.00 | 452.50 | - | 0.42% | 429 |
| May 28, 2025 | 454.70 | 454.85 | 448.55 | 450.60 | - | -0.90% | 1,418 |
| May 27, 2025 | 458.50 | 458.50 | 449.50 | 454.70 | - | -0.92% | 18,573 |
| May 26, 2025 | 450.00 | 458.90 | 450.00 | 458.90 | - | 1.98% | 146 |