Pfizer Inc. (BMV:PFE)
Mexico · Delayed Price · Currency is MXN 464.80
+5.99 (1.31%)
At close: Apr 30, 2026
BMV:PFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 470.00 | 471.00 | 463.25 | 464.80 | 464.80 | 1.31% | 2,279 |
| Apr 29, 2026 | 458.52 | 461.20 | 458.52 | 458.81 | 458.81 | -0.32% | 1,888 |
| Apr 28, 2026 | 472.49 | 472.49 | 460.00 | 460.27 | 460.27 | -1.23% | 297 |
| Apr 27, 2026 | 471.96 | 471.96 | 466.01 | 466.01 | 466.01 | -0.75% | 794 |
| Apr 24, 2026 | 465.01 | 470.07 | 462.88 | 469.55 | 469.55 | 1.85% | 3,009 |
| Apr 23, 2026 | 460.00 | 462.00 | 458.00 | 461.00 | 461.00 | -0.72% | 1,271 |
| Apr 22, 2026 | 469.00 | 469.00 | 462.09 | 464.36 | 464.36 | -2.65% | 6,663 |
| Apr 21, 2026 | 471.00 | 480.31 | 470.41 | 476.99 | 476.99 | -0.04% | 665 |
| Apr 20, 2026 | 477.64 | 477.64 | 477.20 | 477.20 | 477.20 | 1.97% | 435 |
| Apr 17, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -0.27% | 22 |
| Apr 16, 2026 | 471.70 | 474.00 | 469.28 | 469.28 | 469.28 | -0.06% | 117 |
| Apr 15, 2026 | 470.89 | 470.89 | 466.57 | 469.54 | 469.54 | 0.21% | 363 |
| Apr 14, 2026 | 471.86 | 471.94 | 468.55 | 468.55 | 468.55 | -0.21% | 400 |
| Apr 13, 2026 | 462.00 | 469.52 | 462.00 | 469.52 | 469.52 | 1.19% | 360 |
| Apr 10, 2026 | 471.50 | 471.50 | 464.00 | 464.00 | 464.00 | -2.00% | 215 |
| Apr 9, 2026 | 471.43 | 477.66 | 471.43 | 473.48 | 473.48 | -0.07% | 3,355 |
| Apr 8, 2026 | 472.00 | 473.80 | 472.00 | 473.80 | 473.80 | -1.50% | 332 |
| Apr 7, 2026 | 483.00 | 485.20 | 479.96 | 481.00 | 481.00 | -3.10% | 974 |
| Apr 6, 2026 | 499.00 | 500.00 | 494.02 | 496.40 | 496.40 | -2.20% | 4,907 |
| Apr 1, 2026 | 501.47 | 510.00 | 500.62 | 507.59 | 507.59 | 1.22% | 1,001 |
| Mar 31, 2026 | 505.00 | 507.00 | 500.00 | 501.47 | 501.47 | 0.29% | 5,915 |
| Mar 30, 2026 | 486.08 | 500.00 | 486.08 | 500.00 | 500.00 | 1.62% | 1,161 |
| Mar 27, 2026 | 496.31 | 499.00 | 491.00 | 492.01 | 492.01 | -0.40% | 907 |
| Mar 26, 2026 | 489.99 | 494.00 | 488.68 | 494.00 | 494.00 | 1.96% | 2,774 |
| Mar 25, 2026 | 483.00 | 486.50 | 482.23 | 484.51 | 484.51 | 0.47% | 6,674 |
| Mar 24, 2026 | 476.90 | 482.22 | 476.90 | 482.22 | 482.22 | 0.61% | 394 |
| Mar 23, 2026 | 478.00 | 479.30 | 474.26 | 479.30 | 479.30 | -0.79% | 681 |
| 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 |