Pfizer Inc. (BMV:PFE)
Mexico · Delayed Price · Currency is MXN 458.98
+5.94 (1.31%)
At close: Oct 31, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 449.00 | 459.00 | 449.00 | 458.98 | 458.98 | 1.31% | 637 |
| Oct 30, 2025 | 448.52 | 454.80 | 448.51 | 453.04 | 453.04 | 1.35% | 3,473 |
| Oct 29, 2025 | 449.64 | 455.75 | 447.01 | 447.01 | 447.01 | -0.64% | 1,505 |
| Oct 28, 2025 | 454.67 | 455.75 | 449.90 | 449.90 | 449.90 | -1.12% | 674 |
| Oct 27, 2025 | 454.75 | 455.82 | 453.39 | 455.01 | 455.01 | -0.44% | 5,411 |
| Oct 24, 2025 | 451.73 | 457.98 | 451.73 | 457.04 | 457.04 | 0.71% | 1,107 |
| Oct 23, 2025 | 454.78 | 454.78 | 451.01 | 453.83 | 453.83 | -0.56% | 291 |
| Oct 22, 2025 | 458.05 | 458.99 | 454.01 | 456.39 | 456.39 | -0.10% | 5,532 |
| Oct 21, 2025 | 454.33 | 459.34 | 454.33 | 456.85 | 456.85 | 0.96% | 5,792 |
| Oct 20, 2025 | 451.00 | 454.99 | 451.00 | 452.51 | 452.51 | 0.50% | 29,842 |
| Oct 17, 2025 | 450.00 | 451.07 | 446.02 | 450.26 | 450.26 | 0.78% | 661 |
| Oct 16, 2025 | 448.50 | 451.39 | 446.02 | 446.76 | 446.76 | -0.87% | 2,123 |
| Oct 15, 2025 | 451.19 | 453.00 | 448.00 | 450.69 | 450.69 | -0.61% | 2,817 |
| Oct 14, 2025 | 477.50 | 477.50 | 453.25 | 453.46 | 453.46 | -0.65% | 2,213 |
| Oct 13, 2025 | 462.13 | 462.13 | 454.95 | 456.41 | 456.41 | -0.64% | 141,804 |
| Oct 10, 2025 | 465.00 | 466.56 | 458.50 | 459.34 | 459.34 | -1.00% | 13,954 |
| Oct 9, 2025 | 468.81 | 468.93 | 463.93 | 463.96 | 463.96 | -1.35% | 2,699 |
| Oct 8, 2025 | 483.32 | 483.32 | 470.00 | 470.32 | 470.32 | -2.55% | 3,123 |
| Oct 7, 2025 | 495.00 | 495.00 | 478.00 | 482.63 | 482.63 | -0.39% | 142,647 |
| Oct 6, 2025 | 507.00 | 507.00 | 484.50 | 484.50 | 484.50 | -4.18% | 2,152 |
| Oct 3, 2025 | 500.00 | 509.99 | 499.00 | 505.62 | 505.62 | 1.44% | 10,835 |
| Oct 2, 2025 | 500.24 | 500.25 | 493.61 | 498.44 | 498.44 | -0.86% | 80,919 |
| Oct 1, 2025 | 467.00 | 503.19 | 467.00 | 502.77 | 502.77 | 7.60% | 442,361 |
| Sep 30, 2025 | 450.00 | 469.00 | 445.21 | 467.28 | 467.28 | 6.94% | 37,143 |
| Sep 29, 2025 | 435.00 | 438.89 | 435.00 | 436.95 | 436.95 | 0.37% | 1,542 |
| Sep 26, 2025 | 437.00 | 438.90 | 435.00 | 435.34 | 435.34 | -0.34% | 118,777 |
| Sep 25, 2025 | 443.30 | 443.30 | 436.66 | 436.84 | 436.84 | -1.56% | 2,471 |
| Sep 24, 2025 | 441.96 | 446.59 | 441.96 | 443.78 | 443.78 | 0.41% | 1,898 |
| Sep 23, 2025 | 444.74 | 445.19 | 441.95 | 441.95 | 441.95 | 0.03% | 808 |
| Sep 22, 2025 | 448.00 | 455.00 | 441.32 | 441.83 | 441.83 | -0.21% | 3,961 |
| Sep 19, 2025 | 444.50 | 446.59 | 438.00 | 442.74 | 442.74 | 0.05% | 1,884 |
| Sep 18, 2025 | 442.40 | 444.50 | 439.01 | 442.50 | 442.50 | 0.10% | 16,021 |
| Sep 17, 2025 | 442.20 | 448.34 | 440.02 | 442.04 | 442.04 | 0.46% | 956 |
| Sep 15, 2025 | 441.00 | 443.10 | 434.00 | 440.00 | 440.00 | -0.14% | 3,845 |
| Sep 12, 2025 | 456.00 | 456.00 | 439.99 | 440.63 | 440.63 | -4.03% | 7,194 |
| Sep 11, 2025 | 457.19 | 459.15 | 457.19 | 459.15 | 459.15 | 0.36% | 3,033 |
| Sep 10, 2025 | 456.00 | 457.49 | 454.36 | 457.49 | 457.49 | -0.76% | 5,446 |
| Sep 9, 2025 | 458.07 | 461.02 | 458.07 | 461.00 | 461.00 | 1.14% | 5,788 |
| Sep 8, 2025 | 462.41 | 462.41 | 453.44 | 455.80 | 455.80 | -2.06% | 1,429 |
| Sep 5, 2025 | 458.00 | 466.00 | 457.00 | 465.37 | 465.37 | 1.36% | 1,889 |
| Sep 4, 2025 | 460.00 | 462.12 | 458.07 | 459.12 | 459.12 | -0.84% | 589 |
| Sep 3, 2025 | 464.27 | 465.55 | 461.14 | 463.01 | 463.01 | -0.27% | 411 |
| Sep 2, 2025 | 469.00 | 469.00 | 461.04 | 464.27 | 464.27 | -0.37% | 3,754 |
| Sep 1, 2025 | 463.93 | 466.00 | 463.93 | 466.00 | 466.00 | 1.08% | 155 |
| Aug 29, 2025 | 455.00 | 461.00 | 455.00 | 461.00 | 461.00 | 0.49% | 437 |
| Aug 28, 2025 | 466.00 | 466.00 | 457.40 | 458.77 | 458.77 | -1.97% | 26,220 |
| Aug 27, 2025 | 470.00 | 472.11 | 466.99 | 468.00 | 468.00 | 0.57% | 112,317 |
| Aug 26, 2025 | 467.00 | 469.99 | 465.12 | 465.37 | 465.37 | -0.83% | 685 |
| Aug 25, 2025 | 479.00 | 479.00 | 468.93 | 469.25 | 469.25 | -2.24% | 383 |
| Aug 22, 2025 | 482.80 | 483.19 | 479.00 | 480.00 | 480.00 | -0.62% | 747 |