Pfizer Inc. (BMV:PFE)
Mexico
· Delayed Price · Currency is MXN 473.50
+5.50 (1.18%)
At close: Dec 5, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 465.66 | 474.34 | 465.66 | 473.50 | 473.50 | 1.18% | 267 |
| Dec 4, 2025 | 469.35 | 469.35 | 464.55 | 468.00 | 468.00 | -0.63% | 729 |
| Dec 3, 2025 | 461.20 | 472.00 | 461.20 | 470.98 | 470.98 | 2.72% | 880 |
| Dec 2, 2025 | 462.46 | 462.46 | 458.51 | 458.51 | 458.51 | -0.85% | 906 |
| Dec 1, 2025 | 468.87 | 471.56 | 460.95 | 462.46 | 462.46 | -2.23% | 455 |
| Nov 28, 2025 | 472.00 | 473.95 | 470.07 | 473.00 | 473.00 | 0.21% | 1,533 |
| Nov 27, 2025 | 473.00 | 473.01 | 471.70 | 472.00 | 472.00 | 0.06% | 159 |
| Nov 26, 2025 | 472.49 | 474.61 | 470.07 | 471.73 | 471.73 | -0.08% | 896 |
| Nov 25, 2025 | 472.48 | 475.00 | 470.27 | 472.11 | 472.11 | 0.68% | 391 |
| Nov 24, 2025 | 463.00 | 470.00 | 463.00 | 468.92 | 468.92 | 1.25% | 2,291 |
| Nov 21, 2025 | 459.90 | 471.05 | 459.90 | 463.13 | 463.13 | 3.15% | 35,763 |
| Nov 20, 2025 | 454.04 | 454.04 | 447.67 | 449.00 | 449.00 | -1.26% | 2,731 |
| Nov 19, 2025 | 460.65 | 462.49 | 454.74 | 454.74 | 454.74 | -2.67% | 540 |
| Nov 18, 2025 | 465.75 | 468.41 | 461.40 | 467.22 | 467.22 | 1.35% | 1,069 |
| Nov 14, 2025 | 465.00 | 466.00 | 459.01 | 460.99 | 460.99 | -2.16% | 956 |
| Nov 13, 2025 | 471.52 | 480.00 | 468.93 | 471.19 | 471.19 | -0.07% | 54,436 |
| Nov 12, 2025 | 470.00 | 473.70 | 465.00 | 471.52 | 471.52 | 1.08% | 29,184 |
| Nov 11, 2025 | 449.50 | 466.47 | 449.00 | 466.47 | 466.47 | 3.75% | 38,044 |
| Nov 10, 2025 | 449.69 | 453.61 | 441.50 | 449.63 | 449.63 | -0.08% | 723 |
| Nov 7, 2025 | 459.00 | 459.00 | 447.08 | 450.00 | 450.00 | -2.79% | 764 |
| Nov 6, 2025 | 458.00 | 468.78 | 457.00 | 462.90 | 454.89 | 1.11% | 4,144 |
| Nov 5, 2025 | 457.50 | 458.00 | 450.00 | 457.80 | 449.87 | 0.84% | 7,777 |
| Nov 4, 2025 | 456.69 | 467.00 | 452.00 | 454.00 | 446.14 | -0.59% | 6,403 |
| Nov 3, 2025 | 455.52 | 457.00 | 451.78 | 456.69 | 448.78 | -0.50% | 5,143 |
| Oct 31, 2025 | 449.00 | 459.00 | 449.00 | 458.98 | 451.03 | 1.31% | 637 |
| Oct 30, 2025 | 448.52 | 454.80 | 448.51 | 453.04 | 445.20 | 1.35% | 3,473 |
| Oct 29, 2025 | 449.64 | 455.75 | 447.01 | 447.01 | 439.27 | -0.64% | 1,505 |
| Oct 28, 2025 | 454.67 | 455.75 | 449.90 | 449.90 | 442.11 | -1.12% | 674 |
| Oct 27, 2025 | 454.75 | 455.82 | 453.39 | 455.01 | 447.13 | -0.44% | 5,411 |
| Oct 24, 2025 | 451.73 | 457.98 | 451.73 | 457.04 | 449.13 | 0.71% | 1,107 |
| Oct 23, 2025 | 454.78 | 454.78 | 451.01 | 453.83 | 445.97 | -0.56% | 291 |
| Oct 22, 2025 | 458.05 | 458.99 | 454.01 | 456.39 | 448.49 | -0.10% | 5,532 |
| Oct 21, 2025 | 454.33 | 459.34 | 454.33 | 456.85 | 448.94 | 0.96% | 5,792 |
| Oct 20, 2025 | 451.00 | 454.99 | 451.00 | 452.51 | 444.68 | 0.50% | 29,842 |
| Oct 17, 2025 | 450.00 | 451.07 | 446.02 | 450.26 | 442.46 | 0.78% | 661 |
| Oct 16, 2025 | 448.50 | 451.39 | 446.02 | 446.76 | 439.02 | -0.87% | 2,123 |
| Oct 15, 2025 | 451.19 | 453.00 | 448.00 | 450.69 | 442.89 | -0.61% | 2,817 |
| Oct 14, 2025 | 477.50 | 477.50 | 453.25 | 453.46 | 445.61 | -0.65% | 2,213 |
| Oct 13, 2025 | 462.13 | 462.13 | 454.95 | 456.41 | 448.51 | -0.64% | 141,804 |
| Oct 10, 2025 | 465.00 | 466.56 | 458.50 | 459.34 | 451.39 | -1.00% | 13,954 |
| Oct 9, 2025 | 468.81 | 468.93 | 463.93 | 463.96 | 455.93 | -1.35% | 2,699 |
| Oct 8, 2025 | 483.32 | 483.32 | 470.00 | 470.32 | 462.18 | -2.55% | 3,123 |
| Oct 7, 2025 | 495.00 | 495.00 | 478.00 | 482.63 | 474.27 | -0.39% | 142,647 |
| Oct 6, 2025 | 507.00 | 507.00 | 484.50 | 484.50 | 476.11 | -4.18% | 2,152 |
| Oct 3, 2025 | 500.00 | 509.99 | 499.00 | 505.62 | 496.87 | 1.44% | 10,835 |
| Oct 2, 2025 | 500.24 | 500.25 | 493.61 | 498.44 | 489.81 | -0.86% | 80,919 |
| Oct 1, 2025 | 467.00 | 503.19 | 467.00 | 502.77 | 494.07 | 7.60% | 442,361 |
| Sep 30, 2025 | 450.00 | 469.00 | 445.21 | 467.28 | 459.19 | 6.94% | 37,143 |
| Sep 29, 2025 | 435.00 | 438.89 | 435.00 | 436.95 | 429.38 | 0.37% | 1,542 |
| Sep 26, 2025 | 437.00 | 438.90 | 435.00 | 435.34 | 427.80 | -0.34% | 118,777 |
| Sep 25, 2025 | 443.30 | 443.30 | 436.66 | 436.84 | 429.28 | -1.56% | 2,471 |
| Sep 24, 2025 | 441.96 | 446.59 | 441.96 | 443.78 | 436.10 | 0.41% | 1,898 |
| Sep 23, 2025 | 444.74 | 445.19 | 441.95 | 441.95 | 434.30 | 0.03% | 808 |
| Sep 22, 2025 | 448.00 | 455.00 | 441.32 | 441.83 | 434.18 | -0.21% | 3,961 |
| Sep 19, 2025 | 444.50 | 446.59 | 438.00 | 442.74 | 435.07 | 0.05% | 1,884 |
| Sep 18, 2025 | 442.40 | 444.50 | 439.01 | 442.50 | 434.84 | 0.10% | 16,021 |
| Sep 17, 2025 | 442.20 | 448.34 | 440.02 | 442.04 | 434.39 | 0.46% | 956 |
| Sep 15, 2025 | 441.00 | 443.10 | 434.00 | 440.00 | 432.38 | -0.14% | 3,845 |
| Sep 12, 2025 | 456.00 | 456.00 | 439.99 | 440.63 | 433.00 | -4.03% | 7,194 |
| Sep 11, 2025 | 457.19 | 459.15 | 457.19 | 459.15 | 451.20 | 0.36% | 3,033 |
| Sep 10, 2025 | 456.00 | 457.49 | 454.36 | 457.49 | 449.57 | -0.76% | 5,446 |
| Sep 9, 2025 | 458.07 | 461.02 | 458.07 | 461.00 | 453.02 | 1.14% | 5,788 |
| Sep 8, 2025 | 462.41 | 462.41 | 453.44 | 455.80 | 447.91 | -2.06% | 1,429 |
| Sep 5, 2025 | 458.00 | 466.00 | 457.00 | 465.37 | 457.31 | 1.36% | 1,889 |
| Sep 4, 2025 | 460.00 | 462.12 | 458.07 | 459.12 | 451.17 | -0.84% | 589 |
| Sep 3, 2025 | 464.27 | 465.55 | 461.14 | 463.01 | 454.99 | -0.27% | 411 |
| Sep 2, 2025 | 469.00 | 469.00 | 461.04 | 464.27 | 456.23 | -0.37% | 3,754 |
| Sep 1, 2025 | 463.93 | 466.00 | 463.93 | 466.00 | 457.93 | 1.08% | 155 |
| Aug 29, 2025 | 455.00 | 461.00 | 455.00 | 461.00 | 453.02 | 0.49% | 437 |
| Aug 28, 2025 | 466.00 | 466.00 | 457.40 | 458.77 | 450.83 | -1.97% | 26,220 |
| Aug 27, 2025 | 470.00 | 472.11 | 466.99 | 468.00 | 459.90 | 0.57% | 112,317 |
| Aug 26, 2025 | 467.00 | 469.99 | 465.12 | 465.37 | 457.31 | -0.83% | 685 |
| Aug 25, 2025 | 479.00 | 479.00 | 468.93 | 469.25 | 461.13 | -2.24% | 383 |
| Aug 22, 2025 | 482.80 | 483.19 | 479.00 | 480.00 | 471.69 | -0.62% | 747 |
| Aug 21, 2025 | 480.00 | 486.01 | 480.00 | 482.98 | 474.62 | 1.12% | 776 |
| Aug 20, 2025 | 476.00 | 481.00 | 474.64 | 477.65 | 469.38 | 0.33% | 2,193 |
| Aug 19, 2025 | 468.22 | 478.87 | 468.22 | 476.07 | 467.83 | 1.17% | 114,716 |
| Aug 18, 2025 | 473.21 | 474.23 | 470.39 | 470.58 | 462.43 | -0.32% | 62,069 |
| Aug 15, 2025 | 472.00 | 473.46 | 468.86 | 472.07 | 463.90 | -0.15% | 64,560 |
| Aug 14, 2025 | 466.24 | 474.00 | 466.20 | 472.79 | 464.60 | 0.90% | 144,781 |
| Aug 13, 2025 | 466.00 | 468.88 | 465.84 | 468.59 | 460.48 | 2.38% | 282,900 |
| Aug 12, 2025 | 459.10 | 461.39 | 455.00 | 457.69 | 449.77 | -0.48% | 3,238 |
| Aug 11, 2025 | 461.50 | 461.50 | 459.00 | 459.91 | 451.95 | 0.65% | 9,305 |
| Aug 8, 2025 | 454.68 | 457.00 | 450.73 | 456.96 | 449.05 | 0.89% | 7,185 |
| Aug 7, 2025 | 448.00 | 454.31 | 448.00 | 452.91 | 445.07 | 1.60% | 2,622 |
| Aug 6, 2025 | 466.68 | 466.68 | 445.00 | 445.78 | 438.06 | -3.79% | 5,197 |
| Aug 5, 2025 | 457.00 | 466.00 | 457.00 | 463.35 | 455.33 | 4.10% | 49,203 |
| Aug 4, 2025 | 442.11 | 447.98 | 440.00 | 445.08 | 437.37 | 0.05% | 4,648 |
| Aug 1, 2025 | 438.99 | 445.00 | 438.00 | 444.85 | 437.15 | 1.85% | 1,551 |
| Jul 31, 2025 | 449.00 | 449.00 | 436.00 | 436.77 | 429.21 | -2.72% | 15,281 |
| Jul 30, 2025 | 455.77 | 456.99 | 449.00 | 449.00 | 441.23 | -1.44% | 1,690 |
| Jul 29, 2025 | 454.72 | 455.71 | 453.00 | 455.58 | 447.69 | -0.22% | 247,471 |
| Jul 28, 2025 | 461.00 | 461.00 | 455.00 | 456.58 | 448.67 | -0.72% | 2,439 |
| Jul 25, 2025 | 470.06 | 470.06 | 458.02 | 459.88 | 451.92 | -2.19% | 2,072 |
| Jul 24, 2025 | 470.00 | 473.85 | 469.00 | 470.16 | 454.17 | 0.02% | 18,512 |
| Jul 23, 2025 | 469.69 | 473.09 | 468.49 | 470.06 | 454.08 | 0.44% | 60,843 |
| Jul 22, 2025 | 461.50 | 468.00 | 461.50 | 468.00 | 452.09 | 3.18% | 1,010 |
| Jul 21, 2025 | 456.90 | 457.00 | 453.00 | 453.56 | 438.14 | -1.09% | 17,354 |
| Jul 18, 2025 | 460.66 | 462.12 | 457.50 | 458.55 | 442.96 | -0.17% | 685 |
| Jul 17, 2025 | 461.50 | 463.24 | 459.35 | 459.35 | 443.73 | -0.17% | 2,526 |