Pfizer Inc. (BMV:PFE)
Mexico · Delayed Price · Currency is MXN 473.50
+5.50 (1.18%)
At close: Dec 5, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 465.66 | 474.34 | 465.66 | 473.50 | 473.50 | 1.18% | 267 |
| Dec 4, 2025 | 469.35 | 469.35 | 464.55 | 468.00 | 468.00 | -0.63% | 729 |
| Dec 3, 2025 | 461.20 | 472.00 | 461.20 | 470.98 | 470.98 | 2.72% | 880 |
| Dec 2, 2025 | 462.46 | 462.46 | 458.51 | 458.51 | 458.51 | -0.85% | 906 |
| Dec 1, 2025 | 468.87 | 471.56 | 460.95 | 462.46 | 462.46 | -2.23% | 455 |
| Nov 28, 2025 | 472.00 | 473.95 | 470.07 | 473.00 | 473.00 | 0.21% | 1,533 |
| Nov 27, 2025 | 473.00 | 473.01 | 471.70 | 472.00 | 472.00 | 0.06% | 159 |
| Nov 26, 2025 | 472.49 | 474.61 | 470.07 | 471.73 | 471.73 | -0.08% | 896 |
| Nov 25, 2025 | 472.48 | 475.00 | 470.27 | 472.11 | 472.11 | 0.68% | 391 |
| Nov 24, 2025 | 463.00 | 470.00 | 463.00 | 468.92 | 468.92 | 1.25% | 2,291 |
| Nov 21, 2025 | 459.90 | 471.05 | 459.90 | 463.13 | 463.13 | 3.15% | 35,763 |
| Nov 20, 2025 | 454.04 | 454.04 | 447.67 | 449.00 | 449.00 | -1.26% | 2,731 |
| Nov 19, 2025 | 460.65 | 462.49 | 454.74 | 454.74 | 454.74 | -2.67% | 540 |
| Nov 18, 2025 | 465.75 | 468.41 | 461.40 | 467.22 | 467.22 | 1.35% | 1,069 |
| Nov 14, 2025 | 465.00 | 466.00 | 459.01 | 460.99 | 460.99 | -2.16% | 956 |
| Nov 13, 2025 | 471.52 | 480.00 | 468.93 | 471.19 | 471.19 | -0.07% | 54,436 |
| Nov 12, 2025 | 470.00 | 473.70 | 465.00 | 471.52 | 471.52 | 1.08% | 29,184 |
| Nov 11, 2025 | 449.50 | 466.47 | 449.00 | 466.47 | 466.47 | 3.75% | 38,044 |
| Nov 10, 2025 | 449.69 | 453.61 | 441.50 | 449.63 | 449.63 | -0.08% | 723 |
| Nov 7, 2025 | 459.00 | 459.00 | 447.08 | 450.00 | 450.00 | -2.79% | 764 |
| Nov 6, 2025 | 458.00 | 468.78 | 457.00 | 462.90 | 454.89 | 1.11% | 4,144 |
| Nov 5, 2025 | 457.50 | 458.00 | 450.00 | 457.80 | 449.87 | 0.84% | 7,777 |
| Nov 4, 2025 | 456.69 | 467.00 | 452.00 | 454.00 | 446.14 | -0.59% | 6,403 |
| Nov 3, 2025 | 455.52 | 457.00 | 451.78 | 456.69 | 448.78 | -0.50% | 5,143 |
| Oct 31, 2025 | 449.00 | 459.00 | 449.00 | 458.98 | 451.03 | 1.31% | 637 |
| Oct 30, 2025 | 448.52 | 454.80 | 448.51 | 453.04 | 445.20 | 1.35% | 3,473 |
| Oct 29, 2025 | 449.64 | 455.75 | 447.01 | 447.01 | 439.27 | -0.64% | 1,505 |
| Oct 28, 2025 | 454.67 | 455.75 | 449.90 | 449.90 | 442.11 | -1.12% | 674 |
| Oct 27, 2025 | 454.75 | 455.82 | 453.39 | 455.01 | 447.13 | -0.44% | 5,411 |
| Oct 24, 2025 | 451.73 | 457.98 | 451.73 | 457.04 | 449.13 | 0.71% | 1,107 |
| Oct 23, 2025 | 454.78 | 454.78 | 451.01 | 453.83 | 445.97 | -0.56% | 291 |
| Oct 22, 2025 | 458.05 | 458.99 | 454.01 | 456.39 | 448.49 | -0.10% | 5,532 |
| Oct 21, 2025 | 454.33 | 459.34 | 454.33 | 456.85 | 448.94 | 0.96% | 5,792 |
| Oct 20, 2025 | 451.00 | 454.99 | 451.00 | 452.51 | 444.68 | 0.50% | 29,842 |
| Oct 17, 2025 | 450.00 | 451.07 | 446.02 | 450.26 | 442.46 | 0.78% | 661 |
| Oct 16, 2025 | 448.50 | 451.39 | 446.02 | 446.76 | 439.02 | -0.87% | 2,123 |
| Oct 15, 2025 | 451.19 | 453.00 | 448.00 | 450.69 | 442.89 | -0.61% | 2,817 |
| Oct 14, 2025 | 477.50 | 477.50 | 453.25 | 453.46 | 445.61 | -0.65% | 2,213 |
| Oct 13, 2025 | 462.13 | 462.13 | 454.95 | 456.41 | 448.51 | -0.64% | 141,804 |
| Oct 10, 2025 | 465.00 | 466.56 | 458.50 | 459.34 | 451.39 | -1.00% | 13,954 |
| Oct 9, 2025 | 468.81 | 468.93 | 463.93 | 463.96 | 455.93 | -1.35% | 2,699 |
| Oct 8, 2025 | 483.32 | 483.32 | 470.00 | 470.32 | 462.18 | -2.55% | 3,123 |
| Oct 7, 2025 | 495.00 | 495.00 | 478.00 | 482.63 | 474.27 | -0.39% | 142,647 |
| Oct 6, 2025 | 507.00 | 507.00 | 484.50 | 484.50 | 476.11 | -4.18% | 2,152 |
| Oct 3, 2025 | 500.00 | 509.99 | 499.00 | 505.62 | 496.87 | 1.44% | 10,835 |
| Oct 2, 2025 | 500.24 | 500.25 | 493.61 | 498.44 | 489.81 | -0.86% | 80,919 |
| Oct 1, 2025 | 467.00 | 503.19 | 467.00 | 502.77 | 494.07 | 7.60% | 442,361 |
| Sep 30, 2025 | 450.00 | 469.00 | 445.21 | 467.28 | 459.19 | 6.94% | 37,143 |
| Sep 29, 2025 | 435.00 | 438.89 | 435.00 | 436.95 | 429.38 | 0.37% | 1,542 |
| Sep 26, 2025 | 437.00 | 438.90 | 435.00 | 435.34 | 427.80 | -0.34% | 118,777 |