Pfizer Inc. (BVC:PFE)
Colombia · Delayed Price · Currency is COP 99,020
+1,520 (1.56%)
At close: Feb 6, 2026
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 98,000.00 | 100,500.00 | 97,500.00 | 97,500.00 | 97,500.00 | -0.51% | 4,850 |
| Feb 4, 2026 | 95,020.00 | 98,000.00 | 95,020.00 | 98,000.00 | 98,000.00 | 3.18% | 2,212 |
| Feb 3, 2026 | 94,000.00 | 97,980.00 | 92,500.00 | 94,980.00 | 94,980.00 | -2.08% | 2,676 |
| Feb 2, 2026 | 97,000.00 | 98,280.00 | 97,000.00 | 97,000.00 | 97,000.00 | 0.04% | 1,031 |
| Jan 30, 2026 | 96,400.00 | 96,960.00 | 96,400.00 | 96,960.00 | 96,960.00 | 1.89% | 2,986 |
| Jan 29, 2026 | 95,680.00 | 95,680.00 | 95,160.00 | 95,160.00 | 95,160.00 | -0.23% | 1,461 |
| Jan 28, 2026 | 95,380.00 | 95,380.00 | 95,380.00 | 95,380.00 | 95,380.00 | -0.54% | 812 |
| Jan 27, 2026 | 96,400.00 | 98,400.00 | 95,900.00 | 95,900.00 | 95,900.00 | 0.52% | 17,425 |
| Jan 26, 2026 | 94,160.00 | 95,400.00 | 94,160.00 | 95,400.00 | 95,400.00 | 1.71% | 1,680 |
| Jan 23, 2026 | 92,880.00 | 93,800.00 | 92,400.00 | 93,800.00 | 93,800.00 | -0.74% | 1,718 |
| Jan 22, 2026 | 94,600.00 | 95,600.00 | 94,500.00 | 94,500.00 | 92,939.44 | -0.04% | 1,883 |
| Jan 21, 2026 | 94,540.00 | 94,540.00 | 94,540.00 | 94,540.00 | 92,978.78 | 0.70% | 650 |
| Jan 20, 2026 | 94,400.00 | 94,520.00 | 93,880.00 | 93,880.00 | 92,329.68 | -2.69% | 6,669 |
| Jan 19, 2026 | 96,480.00 | 96,480.00 | 96,400.00 | 96,480.00 | 94,886.75 | 1.47% | 409 |
| Jan 16, 2026 | 95,040.00 | 95,360.00 | 94,940.00 | 95,080.00 | 93,509.87 | -0.29% | 2,711 |
| Jan 15, 2026 | 94,000.00 | 95,360.00 | 93,400.00 | 95,360.00 | 93,785.24 | 1.08% | 20,616 |
| Jan 14, 2026 | 92,880.00 | 94,440.00 | 92,860.00 | 94,340.00 | 92,782.09 | 3.22% | 9,397 |
| Jan 13, 2026 | 92,500.00 | 92,500.00 | 90,900.00 | 91,400.00 | 89,890.64 | -3.38% | 18,414 |
| Jan 9, 2026 | 94,680.00 | 94,680.00 | 94,200.00 | 94,600.00 | 93,037.79 | 0.75% | 832 |
| Jan 8, 2026 | 94,980.00 | 94,980.00 | 93,900.00 | 93,900.00 | 92,349.35 | -1.37% | 3,694 |
| Jan 7, 2026 | 96,400.00 | 96,700.00 | 94,840.00 | 95,200.00 | 93,627.88 | -1.18% | 3,834 |
| Jan 6, 2026 | 95,500.00 | 96,360.00 | 95,500.00 | 96,340.00 | 94,749.06 | 2.71% | 2,172 |
| Jan 5, 2026 | 95,600.00 | 95,600.00 | 93,800.00 | 93,800.00 | 92,251.00 | -1.78% | 4,623 |
| Jan 2, 2026 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 93,922.93 | -0.52% | 5,249 |
| Dec 30, 2025 | 94,000.00 | 96,000.00 | 94,000.00 | 96,000.00 | 94,414.67 | 2.32% | 3,989 |
| Dec 29, 2025 | 93,820.00 | 93,820.00 | 93,820.00 | 93,820.00 | 92,270.67 | 0.95% | 765 |
| Dec 26, 2025 | 93,440.00 | 93,560.00 | 92,700.00 | 92,940.00 | 91,405.21 | -0.17% | 6,312 |
| Dec 24, 2025 | 93,620.00 | 93,620.00 | 93,100.00 | 93,100.00 | 91,562.56 | -0.92% | 567 |
| Dec 23, 2025 | 95,160.00 | 95,160.00 | 93,960.00 | 93,960.00 | 92,408.36 | -2.31% | 3,806 |
| Dec 22, 2025 | 94,591.70 | 94,591.70 | 94,591.70 | 96,180.00 | 94,591.70 | -0.62% | 198 |
| Dec 19, 2025 | 96,000.00 | 96,780.00 | 96,000.00 | 96,780.00 | 95,181.79 | -0.35% | 1,949 |
| Dec 18, 2025 | 97,500.00 | 97,500.00 | 97,120.00 | 97,120.00 | 95,516.18 | -0.08% | 361 |
| Dec 17, 2025 | 97,200.00 | 97,200.00 | 97,200.00 | 97,200.00 | 95,594.86 | 1.04% | 444 |
| Dec 16, 2025 | 100,000.00 | 100,000.00 | 96,200.00 | 96,200.00 | 94,611.37 | -5.24% | 4,110 |
| Dec 15, 2025 | 100,020.00 | 101,520.00 | 100,000.00 | 101,520.00 | 99,843.52 | 3.40% | 4,512 |
| Dec 12, 2025 | 98,180.00 | 98,180.00 | 98,180.00 | 98,180.00 | 96,558.67 | -0.14% | 429 |
| Dec 11, 2025 | 96,696.36 | 96,696.36 | 96,696.36 | 98,320.00 | 96,696.36 | - | 257 |
| Dec 10, 2025 | 97,900.00 | 98,320.00 | 97,900.00 | 98,320.00 | 96,696.36 | 0.33% | 1,091 |
| Dec 9, 2025 | 99,000.00 | 99,220.00 | 98,000.00 | 98,000.00 | 96,381.65 | -2.00% | 1,846 |
| Dec 5, 2025 | 98,500.00 | 100,000.00 | 97,900.00 | 100,000.00 | 98,348.62 | 3.80% | 22,859 |
| Dec 4, 2025 | 94,749.06 | 94,749.06 | 94,749.06 | 96,340.00 | 94,749.06 | - | 403 |
| Dec 3, 2025 | 96,340.00 | 96,340.00 | 96,340.00 | 96,340.00 | 94,749.06 | 0.35% | 293 |
| Dec 2, 2025 | 96,500.00 | 96,500.00 | 95,740.00 | 96,000.00 | 94,414.67 | -0.95% | 2,002 |
| Dec 1, 2025 | 97,740.00 | 97,740.00 | 96,680.00 | 96,920.00 | 95,319.48 | 0.96% | 1,243 |
| Nov 28, 2025 | 94,414.67 | 94,414.67 | 94,414.67 | 96,000.00 | 94,414.67 | - | 340 |
| Nov 27, 2025 | 94,414.67 | 94,414.67 | 94,414.67 | 96,000.00 | 94,414.67 | - | 122 |
| Nov 26, 2025 | 96,980.00 | 97,060.00 | 96,000.00 | 96,000.00 | 94,414.67 | -1.90% | 10,941 |
| Nov 25, 2025 | 96,840.00 | 98,500.00 | 96,840.00 | 97,860.00 | 96,243.96 | 1.16% | 9,829 |
| Nov 24, 2025 | 95,760.00 | 97,020.00 | 95,760.00 | 96,740.00 | 95,142.45 | 1.30% | 5,321 |
| Nov 21, 2025 | 95,140.00 | 96,980.00 | 95,140.00 | 95,500.00 | 93,922.93 | 3.92% | 8,947 |