Pfizer Inc. (BVC:PFE)
Colombia · Delayed Price · Currency is COP 98,100
+1,360 (1.41%)
At close: Nov 25, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 95,760.00 | 97,020.00 | 95,760.00 | 96,740.00 | 96,740.00 | 1.30% | 5,321 |
| Nov 21, 2025 | 95,140.00 | 96,980.00 | 95,140.00 | 95,500.00 | 95,500.00 | 3.92% | 8,947 |
| Nov 20, 2025 | 92,200.00 | 92,200.00 | 91,900.00 | 91,900.00 | 91,900.00 | -0.76% | 2,496 |
| Nov 19, 2025 | 93,500.00 | 93,500.00 | 92,600.00 | 92,600.00 | 92,600.00 | -2.05% | 4,612 |
| Nov 18, 2025 | 94,240.00 | 94,680.00 | 94,200.00 | 94,540.00 | 94,540.00 | -0.15% | 1,691 |
| Nov 14, 2025 | 95,800.00 | 95,800.00 | 94,320.00 | 94,680.00 | 94,680.00 | -2.21% | 2,931 |
| Nov 13, 2025 | 96,700.00 | 98,120.00 | 96,520.00 | 96,820.00 | 96,820.00 | 1.17% | 7,824 |
| Nov 12, 2025 | 95,100.00 | 96,220.00 | 94,460.00 | 95,700.00 | 95,700.00 | 0.84% | 6,984 |
| Nov 11, 2025 | 92,220.00 | 94,900.00 | 92,220.00 | 94,900.00 | 94,900.00 | 4.29% | 6,430 |
| Nov 10, 2025 | 92,500.00 | 92,500.00 | 90,320.00 | 91,000.00 | 91,000.00 | -1.66% | 5,608 |
| Nov 7, 2025 | 92,400.00 | 92,760.00 | 91,700.00 | 92,540.00 | 92,540.00 | -1.76% | 4,516 |
| Nov 6, 2025 | 94,600.00 | 95,100.00 | 94,200.00 | 94,200.00 | 92,573.90 | -0.21% | 2,696 |
| Nov 5, 2025 | 93,680.00 | 94,400.00 | 93,000.00 | 94,400.00 | 92,770.45 | 0.40% | 2,531 |
| Nov 4, 2025 | 95,000.00 | 96,500.00 | 94,000.00 | 94,020.00 | 92,397.01 | -1.05% | 3,343 |
| Oct 31, 2025 | 93,700.00 | 95,020.00 | 93,700.00 | 95,020.00 | 93,379.74 | 1.19% | 9,801 |
| Oct 30, 2025 | 94,300.00 | 95,400.00 | 93,700.00 | 93,900.00 | 92,279.08 | -0.78% | 11,773 |
| Oct 29, 2025 | 95,120.00 | 95,120.00 | 94,600.00 | 94,640.00 | 93,006.30 | -0.84% | 5,826 |
| Oct 28, 2025 | 95,000.00 | 95,600.00 | 95,000.00 | 95,440.00 | 93,792.49 | 0.06% | 7,036 |
| Oct 27, 2025 | 95,880.00 | 95,880.00 | 95,020.00 | 95,380.00 | 93,733.53 | -0.52% | 2,139 |
| Oct 24, 2025 | 95,460.00 | 95,880.00 | 95,460.00 | 95,880.00 | 94,224.90 | 0.40% | 926 |
| Oct 23, 2025 | 96,200.00 | 96,280.00 | 95,500.00 | 95,500.00 | 93,851.46 | -1.77% | 3,286 |
| Oct 22, 2025 | 96,600.00 | 97,540.00 | 96,600.00 | 97,220.00 | 95,541.77 | 0.19% | 1,761 |
| Oct 21, 2025 | 95,220.00 | 97,220.00 | 95,220.00 | 97,040.00 | 95,364.87 | 0.87% | 2,289 |
| Oct 20, 2025 | 95,500.00 | 96,280.00 | 95,400.00 | 96,200.00 | 94,539.37 | 1.97% | 3,738 |
| Oct 17, 2025 | 94,000.00 | 94,340.00 | 94,000.00 | 94,340.00 | 92,711.48 | 0.64% | 1,030 |
| Oct 16, 2025 | 95,400.00 | 95,400.00 | 93,740.00 | 93,740.00 | 92,121.84 | -1.90% | 2,340 |
| Oct 15, 2025 | 95,780.00 | 95,780.00 | 94,680.00 | 95,560.00 | 93,910.42 | -0.89% | 4,749 |
| Oct 14, 2025 | 96,800.00 | 96,800.00 | 96,420.00 | 96,420.00 | 94,755.58 | -0.80% | 1,579 |
| Oct 10, 2025 | 98,500.00 | 98,500.00 | 97,200.00 | 97,200.00 | 95,522.11 | -0.82% | 4,503 |
| Oct 9, 2025 | 98,900.00 | 98,900.00 | 98,000.00 | 98,000.00 | 96,308.30 | -3.35% | 2,303 |
| Oct 8, 2025 | 99,649.61 | 99,649.61 | 99,649.61 | 101,400.00 | 99,649.61 | - | 293 |
| Oct 7, 2025 | 102,700.00 | 102,720.00 | 101,400.00 | 101,400.00 | 99,649.61 | -1.07% | 1,228 |
| Oct 6, 2025 | 103,860.00 | 103,860.00 | 102,500.00 | 102,500.00 | 100,730.62 | -4.21% | 2,714 |
| Oct 3, 2025 | 105,300.00 | 107,000.00 | 105,220.00 | 107,000.00 | 105,152.94 | 2.06% | 3,480 |
| Oct 2, 2025 | 105,400.00 | 105,400.00 | 102,500.00 | 104,840.00 | 103,030.23 | -0.53% | 6,413 |
| Oct 1, 2025 | 99,900.00 | 106,200.00 | 99,900.00 | 105,400.00 | 103,580.56 | 5.51% | 16,349 |
| Sep 30, 2025 | 96,800.00 | 100,020.00 | 96,120.00 | 99,900.00 | 98,175.50 | 6.34% | 20,284 |
| Sep 29, 2025 | 92,700.00 | 93,940.00 | 92,700.00 | 93,940.00 | 92,318.39 | 1.23% | 1,277 |
| Sep 26, 2025 | 92,800.00 | 92,800.00 | 92,800.00 | 92,800.00 | 91,198.07 | 0.32% | 391 |
| Sep 25, 2025 | 93,140.00 | 93,140.00 | 92,500.00 | 92,500.00 | 90,903.24 | -1.39% | 2,331 |
| Sep 24, 2025 | 93,780.00 | 93,820.00 | 93,780.00 | 93,800.00 | 92,180.80 | 0.54% | 1,755 |
| Sep 23, 2025 | 91,689.44 | 91,689.44 | 91,689.44 | 93,300.00 | 91,689.43 | - | 443 |
| Sep 22, 2025 | 94,540.00 | 95,400.00 | 93,300.00 | 93,300.00 | 91,689.43 | 0.34% | 4,029 |
| Sep 19, 2025 | 94,240.00 | 94,240.00 | 92,400.00 | 92,980.00 | 91,374.96 | -0.66% | 3,963 |
| Sep 18, 2025 | 91,984.26 | 91,984.26 | 91,984.26 | 93,600.00 | 91,984.26 | - | 437 |
| Sep 17, 2025 | 94,540.00 | 94,760.00 | 93,500.00 | 93,600.00 | 91,984.26 | 0.65% | 3,398 |
| Sep 16, 2025 | 93,860.00 | 94,000.00 | 93,000.00 | 93,000.00 | 91,394.61 | -0.81% | 2,487 |
| Sep 15, 2025 | 93,520.00 | 93,760.00 | 92,500.00 | 93,760.00 | 92,141.49 | 0.04% | 4,293 |
| Sep 12, 2025 | 97,060.00 | 97,060.00 | 93,420.00 | 93,720.00 | 92,102.18 | -2.98% | 8,094 |
| Sep 11, 2025 | 96,660.00 | 96,660.00 | 96,600.00 | 96,600.00 | 94,932.47 | -0.04% | 1,877 |