Pfizer Inc. (BMV:PFE)
Mexico · Delayed Price · Currency is MXN 463.80
+6.80 (1.49%)
At close: Aug 10, 2026
BMV:PFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 460.00 | 465.83 | 460.00 | 463.80 | 463.80 | 1.49% | 2,020 |
| Aug 7, 2026 | 452.00 | 457.00 | 451.10 | 457.00 | 457.00 | 1.58% | 12,959 |
| Aug 6, 2026 | 438.02 | 449.98 | 438.02 | 449.88 | 449.88 | 1.58% | 708 |
| Aug 5, 2026 | 436.59 | 444.00 | 436.03 | 442.89 | 442.89 | 0.93% | 903 |
| Aug 4, 2026 | 439.00 | 441.00 | 430.00 | 438.79 | 438.79 | 0.87% | 506 |
| Aug 3, 2026 | 435.56 | 435.56 | 431.00 | 435.00 | 435.00 | -0.11% | 2,031 |
| Jul 31, 2026 | 431.02 | 435.51 | 428.50 | 435.50 | 435.50 | 1.04% | 2,291 |
| Jul 30, 2026 | 437.00 | 437.00 | 426.00 | 431.02 | 431.02 | -1.37% | 4,186 |
| Jul 29, 2026 | 441.00 | 441.00 | 437.00 | 437.00 | 437.00 | -0.90% | 146 |
| Jul 28, 2026 | 435.49 | 443.50 | 435.49 | 440.99 | 440.99 | 2.23% | 180 |
| Jul 27, 2026 | 428.57 | 433.53 | 428.57 | 431.39 | 431.39 | 0.32% | 961 |
| Jul 24, 2026 | 430.00 | 430.01 | 429.00 | 430.01 | 430.01 | 0.36% | 275 |
| Jul 23, 2026 | 435.80 | 438.00 | 435.80 | 436.01 | 428.48 | 0.46% | 632 |
| Jul 22, 2026 | 435.00 | 435.40 | 432.95 | 434.00 | 426.50 | - | 3,513 |
| Jul 21, 2026 | 430.83 | 436.00 | 430.00 | 434.00 | 426.50 | 0.23% | 888 |
| Jul 20, 2026 | 444.98 | 444.98 | 433.00 | 433.00 | 425.52 | -2.48% | 243 |
| Jul 17, 2026 | 445.25 | 445.26 | 436.02 | 444.00 | 436.33 | 1.49% | 264 |
| Jul 16, 2026 | 430.51 | 441.70 | 430.51 | 437.50 | 429.94 | 1.74% | 2,040 |
| Jul 15, 2026 | 428.00 | 431.12 | 428.00 | 430.00 | 422.57 | 1.18% | 14,110 |
| Jul 14, 2026 | 428.00 | 428.00 | 421.00 | 424.98 | 417.64 | -0.43% | 16,953 |
| Jul 13, 2026 | 424.70 | 432.00 | 424.70 | 426.81 | 419.44 | 0.89% | 480 |
| Jul 10, 2026 | 422.80 | 427.00 | 422.80 | 423.06 | 415.75 | -0.22% | 278,202 |
| Jul 9, 2026 | 425.37 | 427.49 | 423.30 | 424.00 | 416.67 | 0.26% | 5,566 |
| Jul 8, 2026 | 420.01 | 429.96 | 420.01 | 422.89 | 415.58 | 0.69% | 157 |
| Jul 7, 2026 | 423.00 | 423.00 | 420.00 | 420.00 | 412.74 | 1.26% | 770 |
| Jul 6, 2026 | 420.66 | 420.66 | 413.00 | 414.76 | 407.59 | -3.32% | 3,431 |
| Jul 3, 2026 | 427.00 | 429.00 | 427.00 | 429.00 | 421.59 | 0.47% | 122 |
| Jul 2, 2026 | 425.10 | 427.00 | 422.96 | 427.00 | 419.62 | 1.91% | 11,585 |
| Jul 1, 2026 | 424.00 | 424.00 | 417.86 | 419.00 | 411.76 | -0.45% | 10,048 |
| Jun 30, 2026 | 425.00 | 425.00 | 419.00 | 420.90 | 413.63 | -1.66% | 972 |
| Jun 29, 2026 | 420.00 | 428.00 | 420.00 | 428.00 | 420.60 | 1.18% | 781 |
| Jun 26, 2026 | 422.50 | 423.25 | 420.00 | 423.00 | 415.69 | 2.21% | 802 |
| Jun 25, 2026 | 429.86 | 429.86 | 413.03 | 413.87 | 406.72 | -2.84% | 24,703 |
| Jun 24, 2026 | 438.00 | 441.00 | 423.00 | 425.95 | 418.59 | -2.14% | 7,170 |
| Jun 23, 2026 | 435.00 | 440.80 | 435.00 | 435.26 | 427.74 | 0.29% | 11,436 |
| Jun 22, 2026 | 436.99 | 437.17 | 433.73 | 434.00 | 426.50 | -2.91% | 599 |
| Jun 19, 2026 | 439.50 | 447.00 | 439.50 | 447.00 | 439.28 | 1.82% | 29 |
| Jun 18, 2026 | 444.80 | 444.80 | 434.00 | 439.00 | 431.41 | -2.23% | 38,274 |
| Jun 17, 2026 | 446.00 | 450.60 | 446.00 | 449.00 | 441.24 | 0.65% | 3,007 |
| Jun 16, 2026 | 452.00 | 452.00 | 446.08 | 446.08 | 438.37 | -0.87% | 51,673 |
| Jun 15, 2026 | 449.00 | 453.00 | 449.00 | 450.00 | 442.22 | -0.29% | 430 |
| Jun 12, 2026 | 458.39 | 458.39 | 448.46 | 451.33 | 443.53 | -1.05% | 379 |
| Jun 11, 2026 | 460.00 | 460.00 | 454.69 | 456.11 | 448.23 | 2.27% | 311 |
| Jun 10, 2026 | 445.68 | 450.00 | 445.32 | 446.00 | 438.29 | 0.05% | 46,276 |
| Jun 9, 2026 | 448.00 | 450.50 | 445.00 | 445.76 | 438.06 | -0.78% | 4,480 |
| Jun 8, 2026 | 455.00 | 455.00 | 447.40 | 449.27 | 441.51 | -1.27% | 377 |
| Jun 5, 2026 | 445.19 | 458.00 | 445.19 | 455.04 | 447.18 | 2.29% | 19,083 |
| Jun 4, 2026 | 443.46 | 447.64 | 443.00 | 444.85 | 437.16 | 1.34% | 1,741 |
| Jun 3, 2026 | 445.00 | 445.00 | 438.64 | 438.97 | 431.39 | -0.69% | 138,129 |
| Jun 2, 2026 | 440.00 | 442.00 | 438.01 | 442.00 | 434.36 | -0.84% | 377 |