Pfizer Inc. (BMV:PFE)
Mexico · Delayed Price · Currency is MXN 486.50
+9.50 (1.99%)
At close: Aug 31, 2026
BMV:PFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,992 |
| Aug 19, 2026 | 464.00 | 482.73 | 464.00 | 477.00 | 477.00 | 2.67% | 3,610 |
| 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 | - | 927 |
| 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 |
| 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 |