Pfizer Inc. (BMV:PFE)
Mexico · Delayed Price · Currency is MXN 483.13
-6.87 (-1.40%)
At close: Mar 20, 2026
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 490.00 | 491.40 | 480.00 | 483.13 | 483.13 | -1.40% | 2,378 |
| Mar 19, 2026 | 486.00 | 492.82 | 485.56 | 490.00 | 490.00 | 0.92% | 61,495 |
| Mar 18, 2026 | 478.06 | 485.54 | 477.29 | 485.54 | 485.54 | -0.71% | 1,884 |
| Mar 17, 2026 | 480.00 | 489.00 | 480.00 | 489.00 | 489.00 | 2.05% | 3,657 |
| Mar 13, 2026 | 477.70 | 479.17 | 477.70 | 479.17 | 479.17 | - | 439 |
| Mar 12, 2026 | 482.00 | 482.00 | 476.97 | 479.17 | 479.17 | -0.69% | 3,309 |
| Mar 11, 2026 | 477.00 | 482.98 | 477.00 | 482.49 | 482.49 | 1.15% | 5,707 |
| Mar 10, 2026 | 471.00 | 477.00 | 469.00 | 477.00 | 477.00 | 0.88% | 359 |
| Mar 9, 2026 | 479.31 | 479.31 | 469.96 | 472.84 | 472.84 | -1.49% | 548 |
| Mar 6, 2026 | 471.57 | 480.00 | 471.57 | 480.00 | 480.00 | 1.91% | 134 |
| Mar 5, 2026 | 470.00 | 473.00 | 469.52 | 471.00 | 471.00 | 1.22% | 2,716 |
| Mar 4, 2026 | 468.00 | 468.00 | 465.12 | 465.32 | 465.32 | -1.10% | 1,416 |
| Mar 3, 2026 | 470.21 | 473.00 | 468.50 | 470.50 | 470.50 | -0.15% | 9,702 |
| Mar 2, 2026 | 475.00 | 478.04 | 471.21 | 471.21 | 471.21 | -0.80% | 805 |
| Feb 27, 2026 | 467.00 | 475.00 | 467.00 | 475.00 | 475.00 | 1.49% | 2,427 |
| Feb 26, 2026 | 465.78 | 468.03 | 465.10 | 468.03 | 468.03 | 0.24% | 3,287 |
| Feb 25, 2026 | 468.00 | 468.00 | 460.00 | 466.92 | 466.92 | -0.17% | 3,176 |
| Feb 24, 2026 | 468.00 | 472.00 | 467.70 | 467.70 | 467.70 | 0.48% | 757 |
| Feb 23, 2026 | 462.00 | 467.00 | 462.00 | 465.47 | 465.47 | 2.03% | 231 |
| Feb 20, 2026 | 460.00 | 460.00 | 452.52 | 456.21 | 456.21 | -0.78% | 18,570 |
| Feb 19, 2026 | 469.27 | 469.27 | 459.80 | 459.80 | 459.80 | -2.51% | 51 |
| Feb 18, 2026 | 472.43 | 472.43 | 466.26 | 471.63 | 471.63 | 0.76% | 2,441 |
| Feb 17, 2026 | 475.98 | 478.04 | 466.37 | 468.09 | 468.09 | -0.71% | 180,285 |
| Feb 16, 2026 | 471.44 | 471.44 | 471.43 | 471.43 | 471.43 | -1.37% | 76 |
| Feb 13, 2026 | 478.00 | 479.00 | 477.99 | 477.99 | 477.99 | - | 144 |
| Feb 12, 2026 | 474.23 | 479.26 | 473.49 | 478.00 | 478.00 | 0.25% | 632 |
| Feb 11, 2026 | 475.00 | 479.99 | 475.00 | 476.81 | 476.81 | 0.21% | 3,569 |
| Feb 10, 2026 | 462.68 | 475.99 | 462.68 | 475.80 | 475.80 | 2.46% | 1,143 |
| Feb 9, 2026 | 468.51 | 470.00 | 464.37 | 464.37 | 464.37 | -1.03% | 64 |
| Feb 6, 2026 | 458.80 | 471.50 | 458.80 | 469.21 | 469.21 | 1.43% | 2,147 |
| Feb 5, 2026 | 465.83 | 471.01 | 462.13 | 462.59 | 462.59 | -0.82% | 1,972 |
| Feb 4, 2026 | 448.00 | 466.42 | 448.00 | 466.42 | 466.42 | 4.36% | 1,390 |
| Feb 3, 2026 | 440.00 | 446.95 | 439.20 | 446.95 | 446.95 | -3.00% | 539 |
| Jan 30, 2026 | 448.21 | 461.00 | 448.01 | 460.76 | 460.76 | 2.47% | 1,099 |
| Jan 29, 2026 | 448.00 | 450.80 | 445.00 | 449.67 | 449.67 | 1.16% | 5,532 |
| Jan 28, 2026 | 453.59 | 453.59 | 444.50 | 444.50 | 444.50 | -2.40% | 675 |
| Jan 27, 2026 | 455.22 | 461.00 | 453.00 | 455.44 | 455.44 | 1.89% | 4,636 |
| Jan 26, 2026 | 445.91 | 447.01 | 443.40 | 447.01 | 447.01 | 0.19% | 174 |
| Jan 23, 2026 | 455.04 | 455.04 | 444.90 | 446.15 | 446.15 | -2.16% | 1,736 |
| Jan 22, 2026 | 457.00 | 459.99 | 454.69 | 455.98 | 448.46 | 0.99% | 2,223 |
| Jan 21, 2026 | 446.00 | 453.00 | 444.00 | 451.50 | 444.06 | 0.97% | 2,072 |
| Jan 20, 2026 | 444.00 | 451.00 | 444.00 | 447.15 | 439.78 | -0.42% | 975 |
| Jan 19, 2026 | 449.00 | 449.03 | 447.00 | 449.03 | 441.63 | -0.44% | 50 |
| Jan 16, 2026 | 457.25 | 457.25 | 451.00 | 451.00 | 443.57 | -1.20% | 419 |
| Jan 15, 2026 | 450.00 | 456.50 | 449.00 | 456.50 | 448.98 | 0.46% | 780 |
| Jan 14, 2026 | 450.60 | 457.00 | 450.60 | 454.41 | 446.92 | 1.64% | 295 |
| Jan 13, 2026 | 453.00 | 453.00 | 447.00 | 447.07 | 439.70 | -1.09% | 489 |
| Jan 12, 2026 | 455.95 | 456.00 | 450.00 | 452.00 | 444.55 | -1.05% | 1,894 |
| Jan 9, 2026 | 459.00 | 459.00 | 453.01 | 456.80 | 449.27 | 0.68% | 279 |
| Jan 8, 2026 | 453.00 | 459.00 | 453.00 | 453.71 | 446.23 | 0.08% | 434 |