Pfizer Inc. (BMV:PFE)
Mexico · Delayed Price · Currency is MXN 419.00
-1.90 (-0.45%)
At close: Jul 1, 2026
BMV:PFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 425.00 | 425.00 | 419.00 | 420.90 | 420.90 | -1.66% | 972 |
| Jun 29, 2026 | 420.00 | 428.00 | 420.00 | 428.00 | 428.00 | 1.18% | 781 |
| Jun 26, 2026 | 422.50 | 423.25 | 420.00 | 423.00 | 423.00 | 2.21% | 802 |
| Jun 25, 2026 | 429.86 | 429.86 | 413.03 | 413.87 | 413.87 | -2.84% | 24,703 |
| Jun 24, 2026 | 438.00 | 441.00 | 423.00 | 425.95 | 425.95 | -2.14% | 7,170 |
| Jun 23, 2026 | 435.00 | 440.80 | 435.00 | 435.26 | 435.26 | 0.29% | 11,436 |
| Jun 22, 2026 | 436.99 | 437.17 | 433.73 | 434.00 | 434.00 | -2.91% | 593 |
| Jun 19, 2026 | 439.50 | 447.00 | 439.50 | 447.00 | 447.00 | 1.82% | 29 |
| Jun 18, 2026 | 444.80 | 444.80 | 434.00 | 439.00 | 439.00 | -2.23% | 38,274 |
| Jun 17, 2026 | 446.00 | 450.60 | 446.00 | 449.00 | 449.00 | 0.65% | 3,007 |
| Jun 16, 2026 | 452.00 | 452.00 | 446.08 | 446.08 | 446.08 | -0.87% | 51,673 |
| Jun 15, 2026 | 449.00 | 453.00 | 449.00 | 450.00 | 450.00 | -0.29% | 430 |
| Jun 12, 2026 | 458.39 | 458.39 | 448.46 | 451.33 | 451.33 | -1.05% | 379 |
| Jun 11, 2026 | 460.00 | 460.00 | 454.69 | 456.11 | 456.11 | 2.27% | 311 |
| Jun 10, 2026 | 445.68 | 450.00 | 445.32 | 446.00 | 446.00 | 0.05% | 46,276 |
| Jun 9, 2026 | 448.00 | 450.50 | 445.00 | 445.76 | 445.76 | -0.78% | 4,480 |
| Jun 8, 2026 | 455.00 | 455.00 | 447.40 | 449.27 | 449.27 | -1.27% | 377 |
| Jun 5, 2026 | 445.19 | 458.00 | 445.19 | 455.04 | 455.04 | 2.29% | 19,083 |
| Jun 4, 2026 | 443.46 | 447.64 | 443.00 | 444.85 | 444.85 | 1.34% | 1,741 |
| Jun 3, 2026 | 445.00 | 445.00 | 438.64 | 438.97 | 438.97 | -0.69% | 138,129 |
| Jun 2, 2026 | 440.00 | 442.00 | 438.01 | 442.00 | 442.00 | -0.84% | 377 |
| Jun 1, 2026 | 445.00 | 447.47 | 443.44 | 445.76 | 445.76 | -1.88% | 13,061 |
| May 29, 2026 | 450.72 | 454.32 | 450.00 | 454.31 | 454.31 | 0.29% | 64,009 |
| May 28, 2026 | 454.99 | 456.11 | 449.64 | 453.00 | 453.00 | -0.44% | 570 |
| May 27, 2026 | 448.10 | 459.71 | 448.10 | 455.00 | 455.00 | 2.10% | 1,704 |
| May 26, 2026 | 449.54 | 449.54 | 443.88 | 445.63 | 445.63 | -0.50% | 420 |
| May 25, 2026 | 447.86 | 447.86 | 447.85 | 447.85 | 447.85 | -0.25% | 41 |
| May 22, 2026 | 450.00 | 450.00 | 447.01 | 448.99 | 448.99 | 0.74% | 661 |
| May 21, 2026 | 447.02 | 447.50 | 444.97 | 445.69 | 445.69 | -0.30% | 73 |
| May 20, 2026 | 450.00 | 450.00 | 445.01 | 447.02 | 447.02 | 0.20% | 2,285 |
| May 19, 2026 | 441.01 | 449.39 | 441.01 | 446.11 | 446.11 | 1.89% | 7,685 |
| May 18, 2026 | 441.61 | 441.61 | 435.75 | 437.84 | 437.84 | -0.49% | 166 |
| May 15, 2026 | 445.45 | 445.45 | 439.00 | 440.00 | 440.00 | -0.70% | 1,201 |
| May 14, 2026 | 458.00 | 458.00 | 443.10 | 443.10 | 443.10 | -1.06% | 944 |
| May 13, 2026 | 445.00 | 447.83 | 442.00 | 447.83 | 447.83 | 0.59% | 1,068 |
| May 12, 2026 | 445.19 | 450.79 | 445.19 | 445.20 | 445.20 | 0.72% | 1,676 |
| May 11, 2026 | 448.00 | 449.00 | 442.00 | 442.01 | 442.01 | - | 842 |
| May 8, 2026 | 450.00 | 450.00 | 442.00 | 442.00 | 442.00 | -1.03% | 2,470 |
| May 7, 2026 | 460.01 | 460.01 | 450.63 | 453.99 | 446.58 | -0.77% | 132 |
| May 6, 2026 | 460.27 | 460.27 | 451.78 | 457.50 | 450.03 | -1.24% | 1,162 |
| May 5, 2026 | 462.83 | 463.23 | 454.00 | 463.23 | 455.67 | 0.37% | 892 |
| May 4, 2026 | 458.00 | 463.33 | 458.00 | 461.50 | 453.97 | -0.71% | 490 |
| Apr 30, 2026 | 470.00 | 471.00 | 463.25 | 464.80 | 457.22 | 1.31% | 2,279 |
| Apr 29, 2026 | 458.52 | 461.20 | 458.52 | 458.81 | 451.32 | -0.32% | 1,888 |
| Apr 28, 2026 | 472.49 | 472.49 | 460.00 | 460.27 | 452.76 | -1.23% | 297 |
| Apr 27, 2026 | 471.96 | 471.96 | 466.01 | 466.01 | 458.41 | -0.75% | 794 |
| Apr 24, 2026 | 465.01 | 470.07 | 462.88 | 469.55 | 461.89 | 1.85% | 3,009 |
| Apr 23, 2026 | 460.00 | 462.00 | 458.00 | 461.00 | 453.48 | -0.72% | 1,271 |
| Apr 22, 2026 | 469.00 | 469.00 | 462.09 | 464.36 | 456.78 | -2.65% | 6,663 |
| Apr 21, 2026 | 471.00 | 480.31 | 470.41 | 476.99 | 469.21 | -0.04% | 665 |