Pfizer Inc. (BMV:PFE)
Mexico · Delayed Price · Currency is MXN 466.00
+5.00 (1.08%)
At close: Sep 1, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 469.00 | 469.00 | 461.04 | 464.27 | - | -0.37% | 3,749 |
| Sep 1, 2025 | 463.93 | 466.00 | 463.93 | 466.00 | - | 1.08% | 153 |
| Aug 29, 2025 | 455.00 | 461.00 | 455.00 | 461.00 | - | 0.49% | 436 |
| Aug 28, 2025 | 466.00 | 466.00 | 457.40 | 458.77 | - | -1.97% | 26,216 |
| Aug 27, 2025 | 470.00 | 472.11 | 466.99 | 468.00 | - | 0.57% | 112,317 |
| Aug 26, 2025 | 467.00 | 469.99 | 465.12 | 465.37 | - | -0.83% | 677 |
| Aug 25, 2025 | 479.00 | 479.00 | 468.93 | 469.25 | - | -2.24% | 377 |
| Aug 22, 2025 | 482.80 | 483.19 | 479.00 | 480.00 | - | -0.62% | 742 |
| Aug 21, 2025 | 480.00 | 486.01 | 480.00 | 482.98 | - | 1.12% | 772 |
| Aug 20, 2025 | 476.00 | 481.00 | 474.64 | 477.65 | - | 0.33% | 2,189 |
| Aug 19, 2025 | 468.22 | 478.87 | 468.22 | 476.07 | - | 1.17% | 114,713 |
| Aug 18, 2025 | 473.21 | 474.23 | 470.39 | 470.58 | - | -0.32% | 62,068 |
| Aug 15, 2025 | 472.00 | 473.46 | 468.86 | 472.07 | - | -0.15% | 64,558 |
| Aug 14, 2025 | 466.24 | 474.00 | 466.20 | 472.79 | - | 0.90% | 144,781 |
| Aug 13, 2025 | 466.00 | 468.88 | 465.84 | 468.59 | - | 2.38% | 282,900 |
| Aug 12, 2025 | 459.10 | 461.39 | 455.00 | 457.69 | - | -0.48% | 3,230 |
| Aug 11, 2025 | 461.50 | 461.50 | 459.00 | 459.91 | - | 0.65% | 9,299 |
| Aug 8, 2025 | 454.68 | 457.00 | 450.73 | 456.96 | - | 0.89% | 7,177 |
| Aug 7, 2025 | 448.00 | 454.31 | 448.00 | 452.91 | - | 1.60% | 2,621 |
| Aug 6, 2025 | 466.68 | 466.68 | 445.00 | 445.78 | - | -3.79% | 5,186 |
| Aug 5, 2025 | 457.00 | 466.00 | 457.00 | 463.35 | - | 4.10% | 49,203 |
| Aug 4, 2025 | 442.11 | 447.98 | 440.00 | 445.08 | - | 0.05% | 4,646 |
| Aug 1, 2025 | 438.99 | 445.00 | 438.00 | 444.85 | - | 1.85% | 1,551 |
| 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 |