Pfizer Inc. (BMV:PFE)
Mexico · Delayed Price · Currency is MXN 519.99
+13.19 (2.60%)
At close: Oct 9, 2026
BMV:PFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 507.30 | 521.98 | 505.00 | 519.99 | 519.99 | 2.60% | 4,369 |
| Oct 8, 2026 | 502.00 | 506.80 | 499.50 | 506.80 | 506.80 | 0.56% | 195 |
| Oct 7, 2026 | 492.00 | 505.61 | 492.00 | 503.99 | 503.99 | 2.09% | 229 |
| Oct 6, 2026 | 499.54 | 499.54 | 489.54 | 493.65 | 493.65 | -0.61% | 3,795 |
| Oct 5, 2026 | 495.00 | 497.20 | 493.22 | 496.67 | 496.67 | -1.65% | 440 |
| Oct 2, 2026 | 506.02 | 506.02 | 502.00 | 504.99 | 504.99 | -2.01% | 72 |
| Oct 1, 2026 | 515.00 | 521.00 | 515.00 | 515.37 | 515.37 | -1.45% | 685 |
| Sep 30, 2026 | 516.00 | 522.98 | 516.00 | 522.97 | 522.97 | 0.88% | 540 |
| Sep 29, 2026 | 514.96 | 518.40 | 509.99 | 518.40 | 518.40 | 0.47% | 6,413 |
| Sep 28, 2026 | 503.29 | 516.00 | 503.29 | 516.00 | 516.00 | 2.01% | 1,320 |
| Sep 25, 2026 | 499.99 | 507.01 | 499.01 | 505.82 | 505.82 | 0.37% | 484 |
| Sep 24, 2026 | 494.50 | 507.00 | 494.50 | 503.96 | 503.96 | 2.22% | 8,483 |
| Sep 23, 2026 | 480.81 | 493.00 | 480.81 | 493.00 | 493.00 | 2.07% | 1,029 |
| Sep 22, 2026 | 476.50 | 483.00 | 476.50 | 483.00 | 483.00 | 0.86% | 252 |
| Sep 21, 2026 | 470.89 | 480.99 | 470.89 | 478.90 | 478.90 | 1.32% | 383 |
| Sep 18, 2026 | 471.00 | 472.67 | 468.64 | 472.67 | 472.67 | -0.28% | 537 |
| Sep 17, 2026 | 472.38 | 474.74 | 472.38 | 474.00 | 474.00 | 0.85% | 48 |
| Sep 15, 2026 | 466.00 | 472.00 | 466.00 | 470.02 | 470.02 | -1.25% | 18,901 |
| Sep 14, 2026 | 468.07 | 478.00 | 468.07 | 475.99 | 475.99 | 1.73% | 189 |
| Sep 11, 2026 | 467.00 | 470.00 | 465.01 | 467.90 | 467.90 | 0.09% | 5,016 |
| Sep 10, 2026 | 468.90 | 470.50 | 466.50 | 467.50 | 467.50 | -0.71% | 418 |
| Sep 9, 2026 | 473.99 | 474.89 | 470.00 | 470.82 | 470.82 | -0.22% | 1,154 |
| Sep 8, 2026 | 475.00 | 475.00 | 470.10 | 471.87 | 471.87 | -2.39% | 1,548 |
| Sep 4, 2026 | 487.50 | 487.50 | 480.00 | 483.40 | 483.40 | -0.84% | 615 |
| Sep 3, 2026 | 492.00 | 495.00 | 485.31 | 487.50 | 487.50 | -1.22% | 3,922 |
| Sep 2, 2026 | 484.00 | 493.50 | 484.00 | 493.50 | 493.50 | 1.75% | 7,052 |
| Sep 1, 2026 | 471.22 | 490.99 | 471.22 | 485.00 | 485.00 | -0.31% | 3,488 |
| Aug 31, 2026 | 477.00 | 486.50 | 477.00 | 486.50 | 486.50 | 1.99% | 899 |
| Aug 28, 2026 | 474.99 | 477.36 | 474.99 | 477.00 | 477.00 | 0.61% | 86 |
| Aug 27, 2026 | 478.00 | 478.00 | 473.00 | 474.13 | 474.13 | -1.22% | 369 |
| Aug 26, 2026 | 480.99 | 482.00 | 479.03 | 480.00 | 480.00 | -0.62% | 680 |
| Aug 25, 2026 | 479.44 | 484.00 | 479.44 | 482.99 | 482.99 | 1.26% | 1,340 |
| Aug 24, 2026 | 473.79 | 477.00 | 470.02 | 477.00 | 477.00 | 0.99% | 574 |
| Aug 21, 2026 | 469.00 | 476.01 | 469.00 | 472.32 | 472.32 | -0.88% | 245 |
| Aug 20, 2026 | 474.31 | 476.52 | 467.65 | 476.52 | 476.52 | -0.10% | 2,001 |
| Aug 19, 2026 | 464.00 | 482.73 | 464.00 | 477.00 | 477.00 | 2.67% | 3,611 |
| Aug 18, 2026 | 458.45 | 465.47 | 455.47 | 464.58 | 464.58 | 1.37% | 8,794 |
| Aug 17, 2026 | 458.29 | 459.99 | 458.00 | 458.28 | 458.28 | - | 929 |
| Aug 14, 2026 | 452.07 | 458.28 | 452.07 | 458.28 | 458.28 | 0.50% | 86 |
| Aug 13, 2026 | 450.00 | 458.50 | 450.00 | 456.00 | 456.00 | 1.67% | 23,380 |
| Aug 12, 2026 | 448.00 | 448.50 | 448.00 | 448.50 | 448.50 | -1.54% | 96 |
| Aug 11, 2026 | 463.80 | 463.80 | 454.75 | 455.50 | 455.50 | -1.79% | 349 |
| 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 |