Pfizer Inc. (BMV:PFE)
Mexico · Delayed Price · Currency is MXN 447.15
-1.88 (-0.42%)
At close: Jan 20, 2026
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 444.00 | 451.00 | 444.00 | 447.15 | 447.15 | -0.42% | 975 |
| Jan 19, 2026 | 449.00 | 449.03 | 447.00 | 449.03 | 449.03 | -0.44% | 50 |
| Jan 16, 2026 | 457.25 | 457.25 | 451.00 | 451.00 | 451.00 | -1.20% | 419 |
| Jan 15, 2026 | 450.00 | 456.50 | 449.00 | 456.50 | 456.50 | 0.46% | 780 |
| Jan 14, 2026 | 450.60 | 457.00 | 450.60 | 454.41 | 454.41 | 1.64% | 295 |
| Jan 13, 2026 | 453.00 | 453.00 | 447.00 | 447.07 | 447.07 | -1.09% | 489 |
| Jan 12, 2026 | 455.95 | 456.00 | 450.00 | 452.00 | 452.00 | -1.05% | 1,894 |
| Jan 9, 2026 | 459.00 | 459.00 | 453.01 | 456.80 | 456.80 | 0.68% | 279 |
| Jan 8, 2026 | 453.00 | 459.00 | 453.00 | 453.71 | 453.71 | 0.08% | 434 |
| Jan 7, 2026 | 460.00 | 465.08 | 452.00 | 453.36 | 453.36 | -0.65% | 140,822 |
| Jan 6, 2026 | 448.05 | 465.00 | 448.05 | 456.31 | 456.31 | 1.40% | 1,165 |
| Jan 5, 2026 | 455.00 | 455.00 | 447.13 | 450.00 | 450.00 | -0.16% | 7,876 |
| Jan 2, 2026 | 447.00 | 451.20 | 446.76 | 450.72 | 450.72 | 0.25% | 259 |
| 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 |