Pfizer Inc. (BMV:PFE)
Mexico
· Delayed Price · Currency is MXN 460.27
-5.74 (-1.23%)
At close: Apr 28, 2026
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 460.55 | 465.00 | 460.55 | 465.00 | - | -0.22% | - |
| Apr 27, 2026 | 471.96 | 471.96 | 466.01 | 466.01 | 466.01 | -0.75% | 794 |
| Apr 24, 2026 | 465.01 | 470.07 | 462.88 | 469.55 | 469.55 | 1.85% | 3,009 |
| Apr 23, 2026 | 460.00 | 462.00 | 458.00 | 461.00 | 461.00 | -0.72% | 1,271 |
| Apr 22, 2026 | 469.00 | 469.00 | 462.09 | 464.36 | 464.36 | -2.65% | 6,663 |
| Apr 21, 2026 | 471.00 | 480.31 | 470.41 | 476.99 | 476.99 | -0.04% | 665 |
| Apr 20, 2026 | 477.64 | 477.64 | 477.20 | 477.20 | 477.20 | 1.97% | 435 |
| Apr 17, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -0.27% | 22 |
| Apr 16, 2026 | 471.70 | 474.00 | 469.28 | 469.28 | 469.28 | -0.06% | 117 |
| Apr 15, 2026 | 470.89 | 470.89 | 466.57 | 469.54 | 469.54 | 0.21% | 363 |
| Apr 14, 2026 | 471.86 | 471.94 | 468.55 | 468.55 | 468.55 | -0.21% | 400 |
| Apr 13, 2026 | 462.00 | 469.52 | 462.00 | 469.52 | 469.52 | 1.19% | 360 |
| Apr 10, 2026 | 471.50 | 471.50 | 464.00 | 464.00 | 464.00 | -2.00% | 215 |
| Apr 9, 2026 | 471.43 | 477.66 | 471.43 | 473.48 | 473.48 | -0.07% | 3,355 |
| Apr 8, 2026 | 472.00 | 473.80 | 472.00 | 473.80 | 473.80 | -1.50% | 332 |
| Apr 7, 2026 | 483.00 | 485.20 | 479.96 | 481.00 | 481.00 | -3.10% | 974 |
| Apr 6, 2026 | 499.00 | 500.00 | 494.02 | 496.40 | 496.40 | -2.20% | 4,907 |
| Apr 1, 2026 | 501.47 | 510.00 | 500.62 | 507.59 | 507.59 | 1.22% | 1,001 |
| Mar 31, 2026 | 505.00 | 507.00 | 500.00 | 501.47 | 501.47 | 0.29% | 5,915 |
| Mar 30, 2026 | 486.08 | 500.00 | 486.08 | 500.00 | 500.00 | 1.62% | 1,161 |
| Mar 27, 2026 | 496.31 | 499.00 | 491.00 | 492.01 | 492.01 | -0.40% | 907 |
| Mar 26, 2026 | 489.99 | 494.00 | 488.68 | 494.00 | 494.00 | 1.96% | 2,774 |
| Mar 25, 2026 | 483.00 | 486.50 | 482.23 | 484.51 | 484.51 | 0.47% | 6,674 |
| Mar 24, 2026 | 476.90 | 482.22 | 476.90 | 482.22 | 482.22 | 0.61% | 394 |
| Mar 23, 2026 | 478.00 | 479.30 | 474.26 | 479.30 | 479.30 | -0.79% | 681 |
| Mar 20, 2026 | 490.00 | 491.40 | 480.00 | 483.13 | 483.13 | -1.40% | 2,378 |
| Mar 19, 2026 | 486.00 | 492.82 | 485.56 | 490.00 | 490.00 | 0.92% | 61,495 |
| Mar 18, 2026 | 478.06 | 485.54 | 477.29 | 485.54 | 485.54 | -0.71% | 1,884 |
| Mar 17, 2026 | 480.00 | 489.00 | 480.00 | 489.00 | 489.00 | 2.05% | 3,657 |
| Mar 13, 2026 | 477.70 | 479.17 | 477.70 | 479.17 | 479.17 | - | 439 |
| Mar 12, 2026 | 482.00 | 482.00 | 476.97 | 479.17 | 479.17 | -0.69% | 3,309 |
| Mar 11, 2026 | 477.00 | 482.98 | 477.00 | 482.49 | 482.49 | 1.15% | 5,707 |
| Mar 10, 2026 | 471.00 | 477.00 | 469.00 | 477.00 | 477.00 | 0.88% | 359 |
| Mar 9, 2026 | 479.31 | 479.31 | 469.96 | 472.84 | 472.84 | -1.49% | 548 |
| Mar 6, 2026 | 471.57 | 480.00 | 471.57 | 480.00 | 480.00 | 1.91% | 134 |
| Mar 5, 2026 | 470.00 | 473.00 | 469.52 | 471.00 | 471.00 | 1.22% | 2,716 |
| Mar 4, 2026 | 468.00 | 468.00 | 465.12 | 465.32 | 465.32 | -1.10% | 1,416 |
| Mar 3, 2026 | 470.21 | 473.00 | 468.50 | 470.50 | 470.50 | -0.15% | 9,702 |
| Mar 2, 2026 | 475.00 | 478.04 | 471.21 | 471.21 | 471.21 | -0.80% | 805 |
| Feb 27, 2026 | 467.00 | 475.00 | 467.00 | 475.00 | 475.00 | 1.49% | 2,427 |
| Feb 26, 2026 | 465.78 | 468.03 | 465.10 | 468.03 | 468.03 | 0.24% | 3,287 |
| Feb 25, 2026 | 468.00 | 468.00 | 460.00 | 466.92 | 466.92 | -0.17% | 3,176 |
| Feb 24, 2026 | 468.00 | 472.00 | 467.70 | 467.70 | 467.70 | 0.48% | 757 |
| Feb 23, 2026 | 462.00 | 467.00 | 462.00 | 465.47 | 465.47 | 2.03% | 231 |
| Feb 20, 2026 | 460.00 | 460.00 | 452.52 | 456.21 | 456.21 | -0.78% | 18,570 |
| Feb 19, 2026 | 469.27 | 469.27 | 459.80 | 459.80 | 459.80 | -2.51% | 51 |
| Feb 18, 2026 | 472.43 | 472.43 | 466.26 | 471.63 | 471.63 | 0.76% | 2,441 |
| Feb 17, 2026 | 475.98 | 478.04 | 466.37 | 468.09 | 468.09 | -0.71% | 180,285 |
| Feb 16, 2026 | 471.44 | 471.44 | 471.43 | 471.43 | 471.43 | -1.37% | 76 |
| Feb 13, 2026 | 478.00 | 479.00 | 477.99 | 477.99 | 477.99 | - | 144 |
| Feb 12, 2026 | 474.23 | 479.26 | 473.49 | 478.00 | 478.00 | 0.25% | 632 |
| Feb 11, 2026 | 475.00 | 479.99 | 475.00 | 476.81 | 476.81 | 0.21% | 3,569 |
| Feb 10, 2026 | 462.68 | 475.99 | 462.68 | 475.80 | 475.80 | 2.46% | 1,143 |
| Feb 9, 2026 | 468.51 | 470.00 | 464.37 | 464.37 | 464.37 | -1.03% | 64 |
| Feb 6, 2026 | 458.80 | 471.50 | 458.80 | 469.21 | 469.21 | 1.43% | 2,147 |
| Feb 5, 2026 | 465.83 | 471.01 | 462.13 | 462.59 | 462.59 | -0.82% | 1,972 |
| Feb 4, 2026 | 448.00 | 466.42 | 448.00 | 466.42 | 466.42 | 4.36% | 1,390 |
| Feb 3, 2026 | 440.00 | 446.95 | 439.20 | 446.95 | 446.95 | -3.00% | 539 |
| Jan 30, 2026 | 448.21 | 461.00 | 448.01 | 460.76 | 460.76 | 2.47% | 1,099 |
| Jan 29, 2026 | 448.00 | 450.80 | 445.00 | 449.67 | 449.67 | 1.16% | 5,532 |
| Jan 28, 2026 | 453.59 | 453.59 | 444.50 | 444.50 | 444.50 | -2.40% | 675 |
| Jan 27, 2026 | 455.22 | 461.00 | 453.00 | 455.44 | 455.44 | 1.89% | 4,636 |
| Jan 26, 2026 | 445.91 | 447.01 | 443.40 | 447.01 | 447.01 | 0.19% | 174 |
| Jan 23, 2026 | 455.04 | 455.04 | 444.90 | 446.15 | 446.15 | -2.16% | 1,736 |
| Jan 22, 2026 | 457.00 | 459.99 | 454.69 | 455.98 | 448.46 | 0.99% | 2,223 |
| Jan 21, 2026 | 446.00 | 453.00 | 444.00 | 451.50 | 444.06 | 0.97% | 2,072 |
| Jan 20, 2026 | 444.00 | 451.00 | 444.00 | 447.15 | 439.78 | -0.42% | 975 |
| Jan 19, 2026 | 449.00 | 449.03 | 447.00 | 449.03 | 441.63 | -0.44% | 50 |
| Jan 16, 2026 | 457.25 | 457.25 | 451.00 | 451.00 | 443.57 | -1.20% | 419 |
| Jan 15, 2026 | 450.00 | 456.50 | 449.00 | 456.50 | 448.98 | 0.46% | 780 |
| Jan 14, 2026 | 450.60 | 457.00 | 450.60 | 454.41 | 446.92 | 1.64% | 295 |
| Jan 13, 2026 | 453.00 | 453.00 | 447.00 | 447.07 | 439.70 | -1.09% | 489 |
| Jan 12, 2026 | 455.95 | 456.00 | 450.00 | 452.00 | 444.55 | -1.05% | 1,894 |
| Jan 9, 2026 | 459.00 | 459.00 | 453.01 | 456.80 | 449.27 | 0.68% | 279 |
| Jan 8, 2026 | 453.00 | 459.00 | 453.00 | 453.71 | 446.23 | 0.08% | 434 |
| Jan 7, 2026 | 460.00 | 465.08 | 452.00 | 453.36 | 445.89 | -0.65% | 140,822 |
| Jan 6, 2026 | 448.05 | 465.00 | 448.05 | 456.31 | 448.79 | 1.40% | 1,165 |
| Jan 5, 2026 | 455.00 | 455.00 | 447.13 | 450.00 | 442.58 | -0.16% | 7,876 |
| Jan 2, 2026 | 447.00 | 451.20 | 446.76 | 450.72 | 443.29 | 0.25% | 259 |
| Dec 31, 2025 | 450.00 | 450.00 | 448.00 | 449.60 | 442.19 | -0.16% | 1,183 |
| Dec 30, 2025 | 448.05 | 450.30 | 447.01 | 450.30 | 442.88 | 0.17% | 1,351 |
| Dec 29, 2025 | 451.46 | 453.95 | 449.00 | 449.55 | 442.14 | 0.33% | 621 |
| Dec 26, 2025 | 450.00 | 450.00 | 446.01 | 448.05 | 440.67 | -0.30% | 1,414 |
| Dec 24, 2025 | 454.00 | 454.00 | 448.00 | 449.41 | 442.00 | 0.76% | 1,002 |
| Dec 23, 2025 | 454.00 | 454.00 | 445.26 | 446.00 | 438.65 | -1.21% | 471 |
| Dec 22, 2025 | 453.25 | 456.11 | 451.46 | 451.46 | 444.02 | -0.61% | 1,898 |
| Dec 19, 2025 | 452.16 | 458.50 | 452.16 | 454.24 | 446.75 | 0.53% | 1,511 |
| Dec 18, 2025 | 451.08 | 452.15 | 449.02 | 451.85 | 444.40 | 0.01% | 1,615 |
| Dec 17, 2025 | 460.61 | 460.61 | 451.77 | 451.81 | 444.36 | -1.32% | 796 |
| Dec 16, 2025 | 474.92 | 474.92 | 448.00 | 457.87 | 450.32 | -4.07% | 11,483 |
| Dec 15, 2025 | 463.47 | 478.00 | 463.47 | 477.31 | 469.44 | 2.90% | 1,176 |
| Dec 11, 2025 | 467.06 | 468.00 | 462.98 | 463.85 | 456.21 | -0.75% | 2,419 |
| Dec 10, 2025 | 458.54 | 467.60 | 458.54 | 467.37 | 459.67 | 0.65% | 438 |
| Dec 9, 2025 | 476.00 | 476.00 | 463.00 | 464.35 | 456.70 | -2.03% | 2,263 |
| Dec 8, 2025 | 473.00 | 476.52 | 470.45 | 473.99 | 466.18 | 0.10% | 49,167 |
| Dec 5, 2025 | 465.66 | 474.34 | 465.66 | 473.50 | 465.70 | 1.18% | 267 |
| Dec 4, 2025 | 469.35 | 469.35 | 464.55 | 468.00 | 460.29 | -0.63% | 729 |
| Dec 3, 2025 | 461.20 | 472.00 | 461.20 | 470.98 | 463.22 | 2.72% | 880 |
| Dec 2, 2025 | 462.46 | 462.46 | 458.51 | 458.51 | 450.95 | -0.85% | 906 |
| Dec 1, 2025 | 468.87 | 471.56 | 460.95 | 462.46 | 454.84 | -2.23% | 455 |