Pfizer Inc. (BVC:PFE)
Colombia · Delayed Price · Currency is COP 96,340
+2,540 (2.71%)
At close: Jan 6, 2026
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 95,500.00 | 96,360.00 | 95,500.00 | 96,340.00 | 96,340.00 | 2.71% | 2,172 |
| Jan 5, 2026 | 95,600.00 | 95,600.00 | 93,800.00 | 93,800.00 | 93,800.00 | -1.78% | 4,623 |
| Jan 2, 2026 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | -0.52% | 5,249 |
| Dec 30, 2025 | 94,000.00 | 96,000.00 | 94,000.00 | 96,000.00 | 96,000.00 | 2.32% | 3,989 |
| Dec 29, 2025 | 93,820.00 | 93,820.00 | 93,820.00 | 93,820.00 | 93,820.00 | 0.95% | 765 |
| Dec 26, 2025 | 93,440.00 | 93,560.00 | 92,700.00 | 92,940.00 | 92,940.00 | -0.17% | 6,312 |
| Dec 24, 2025 | 93,620.00 | 93,620.00 | 93,100.00 | 93,100.00 | 93,100.00 | -0.92% | 567 |
| Dec 23, 2025 | 95,160.00 | 95,160.00 | 93,960.00 | 93,960.00 | 93,960.00 | -2.31% | 3,806 |
| Dec 22, 2025 | 96,180.00 | 96,180.00 | 96,180.00 | 96,180.00 | 96,180.00 | -0.62% | 198 |
| Dec 19, 2025 | 96,000.00 | 96,780.00 | 96,000.00 | 96,780.00 | 96,780.00 | -0.35% | 1,949 |
| Dec 18, 2025 | 97,500.00 | 97,500.00 | 97,120.00 | 97,120.00 | 97,120.00 | -0.08% | 361 |
| Dec 17, 2025 | 97,200.00 | 97,200.00 | 97,200.00 | 97,200.00 | 97,200.00 | 1.04% | 444 |
| Dec 16, 2025 | 100,000.00 | 100,000.00 | 96,200.00 | 96,200.00 | 96,200.00 | -5.24% | 4,110 |
| Dec 15, 2025 | 100,020.00 | 101,520.00 | 100,000.00 | 101,520.00 | 101,520.00 | 3.40% | 4,512 |
| Dec 12, 2025 | 98,180.00 | 98,180.00 | 98,180.00 | 98,180.00 | 98,180.00 | -0.14% | 429 |
| Dec 11, 2025 | 98,320.00 | 98,320.00 | 98,320.00 | 98,320.00 | 98,320.00 | - | 257 |
| Dec 10, 2025 | 97,900.00 | 98,320.00 | 97,900.00 | 98,320.00 | 98,320.00 | 0.33% | 1,091 |
| Dec 9, 2025 | 99,000.00 | 99,220.00 | 98,000.00 | 98,000.00 | 98,000.00 | -2.00% | 1,846 |
| Dec 5, 2025 | 98,500.00 | 100,000.00 | 97,900.00 | 100,000.00 | 100,000.00 | 3.80% | 22,859 |
| Dec 4, 2025 | 96,340.00 | 96,340.00 | 96,340.00 | 96,340.00 | 96,340.00 | - | 403 |
| Dec 3, 2025 | 96,340.00 | 96,340.00 | 96,340.00 | 96,340.00 | 96,340.00 | 0.35% | 293 |
| Dec 2, 2025 | 96,500.00 | 96,500.00 | 95,740.00 | 96,000.00 | 96,000.00 | -0.95% | 2,002 |
| Dec 1, 2025 | 97,740.00 | 97,740.00 | 96,680.00 | 96,920.00 | 96,920.00 | 0.96% | 1,243 |
| Nov 28, 2025 | 96,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | - | 340 |
| Nov 27, 2025 | 96,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | - | 122 |
| Nov 26, 2025 | 96,980.00 | 97,060.00 | 96,000.00 | 96,000.00 | 96,000.00 | -1.90% | 10,941 |
| Nov 25, 2025 | 96,840.00 | 98,500.00 | 96,840.00 | 97,860.00 | 97,860.00 | 1.16% | 9,829 |
| 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 |