Pfizer Inc. (BMV:PFE)
Mexico · Delayed Price · Currency is MXN 449.60
-0.70 (-0.16%)
At close: Dec 31, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 450.00 | 450.00 | 448.00 | 449.60 | 449.60 | -0.16% | 1,183 |
| Dec 30, 2025 | 448.05 | 450.30 | 447.01 | 450.30 | 450.30 | 0.17% | 1,351 |
| Dec 29, 2025 | 451.46 | 453.95 | 449.00 | 449.55 | 449.55 | 0.33% | 621 |
| Dec 26, 2025 | 450.00 | 450.00 | 446.01 | 448.05 | 448.05 | -0.30% | 1,414 |
| Dec 24, 2025 | 454.00 | 454.00 | 448.00 | 449.41 | 449.41 | 0.76% | 1,002 |
| Dec 23, 2025 | 454.00 | 454.00 | 445.26 | 446.00 | 446.00 | -1.21% | 471 |
| Dec 22, 2025 | 453.25 | 456.11 | 451.46 | 451.46 | 451.46 | -0.61% | 1,898 |
| Dec 19, 2025 | 452.16 | 458.50 | 452.16 | 454.24 | 454.24 | 0.53% | 1,511 |
| Dec 18, 2025 | 451.08 | 452.15 | 449.02 | 451.85 | 451.85 | 0.01% | 1,615 |
| Dec 17, 2025 | 460.61 | 460.61 | 451.77 | 451.81 | 451.81 | -1.32% | 796 |
| Dec 16, 2025 | 474.92 | 474.92 | 448.00 | 457.87 | 457.87 | -4.07% | 11,483 |
| Dec 15, 2025 | 463.47 | 478.00 | 463.47 | 477.31 | 477.31 | 2.90% | 1,176 |
| Dec 11, 2025 | 467.06 | 468.00 | 462.98 | 463.85 | 463.85 | -0.75% | 2,419 |
| Dec 10, 2025 | 458.54 | 467.60 | 458.54 | 467.37 | 467.37 | 0.65% | 438 |
| Dec 9, 2025 | 476.00 | 476.00 | 463.00 | 464.35 | 464.35 | -2.03% | 2,263 |
| Dec 8, 2025 | 473.00 | 476.52 | 470.45 | 473.99 | 473.99 | 0.10% | 49,167 |
| 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 |