Skip to main content
Pfizer Inc. (BVC:PFE)
Colombia flag Colombia · Delayed Price · Currency is COP
96,340
+340 (0.35%)
At close: Dec 3, 2025

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202598,500.00100,000.0097,900.00100,000.00100,000.003.80%22,859
Dec 4, 202596,340.0096,340.0096,340.0096,340.0096,340.00-403
Dec 3, 202596,340.0096,340.0096,340.0096,340.0096,340.000.35%293
Dec 2, 202596,500.0096,500.0095,740.0096,000.0096,000.00-0.95%1,949
Dec 1, 202597,740.0097,740.0096,680.0096,920.0096,920.000.96%1,243
Nov 28, 202596,000.0096,000.0096,000.0096,000.0096,000.00-340
Nov 27, 202596,000.0096,000.0096,000.0096,000.0096,000.00-122
Nov 26, 202596,980.0097,060.0096,000.0096,000.0096,000.00-1.90%10,941
Nov 25, 202596,840.0098,500.0096,840.0097,860.0097,860.001.16%9,829
Nov 24, 202595,760.0097,020.0095,760.0096,740.0096,740.001.30%5,321
Nov 21, 202595,140.0096,980.0095,140.0095,500.0095,500.003.92%8,947
Nov 20, 202592,200.0092,200.0091,900.0091,900.0091,900.00-0.76%2,496
Nov 19, 202593,500.0093,500.0092,600.0092,600.0092,600.00-2.05%4,612
Nov 18, 202594,240.0094,680.0094,200.0094,540.0094,540.00-0.15%1,691
Nov 14, 202595,800.0095,800.0094,320.0094,680.0094,680.00-2.21%2,931
Nov 13, 202596,700.0098,120.0096,520.0096,820.0096,820.001.17%7,824
Nov 12, 202595,100.0096,220.0094,460.0095,700.0095,700.000.84%6,984
Nov 11, 202592,220.0094,900.0092,220.0094,900.0094,900.004.29%6,430
Nov 10, 202592,500.0092,500.0090,320.0091,000.0091,000.00-1.66%5,608
Nov 7, 202592,400.0092,760.0091,700.0092,540.0092,540.00-1.76%4,516
Nov 6, 202594,600.0095,100.0094,200.0094,200.0092,573.90-0.21%2,696
Nov 5, 202593,680.0094,400.0093,000.0094,400.0092,770.450.40%2,531
Nov 4, 202595,000.0096,500.0094,000.0094,020.0092,397.01-1.05%3,343
Oct 31, 202593,700.0095,020.0093,700.0095,020.0093,379.741.19%9,801
Oct 30, 202594,300.0095,400.0093,700.0093,900.0092,279.08-0.78%11,773
Oct 29, 202595,120.0095,120.0094,600.0094,640.0093,006.30-0.84%5,826
Oct 28, 202595,000.0095,600.0095,000.0095,440.0093,792.490.06%7,036
Oct 27, 202595,880.0095,880.0095,020.0095,380.0093,733.53-0.52%2,139
Oct 24, 202595,460.0095,880.0095,460.0095,880.0094,224.900.40%926
Oct 23, 202596,200.0096,280.0095,500.0095,500.0093,851.46-1.77%3,286
Oct 22, 202596,600.0097,540.0096,600.0097,220.0095,541.770.19%1,761
Oct 21, 202595,220.0097,220.0095,220.0097,040.0095,364.870.87%2,289
Oct 20, 202595,500.0096,280.0095,400.0096,200.0094,539.371.97%3,738
Oct 17, 202594,000.0094,340.0094,000.0094,340.0092,711.480.64%1,030
Oct 16, 202595,400.0095,400.0093,740.0093,740.0092,121.84-1.90%2,340
Oct 15, 202595,780.0095,780.0094,680.0095,560.0093,910.42-0.89%4,749
Oct 14, 202596,800.0096,800.0096,420.0096,420.0094,755.58-0.80%1,579
Oct 10, 202598,500.0098,500.0097,200.0097,200.0095,522.11-0.82%4,503
Oct 9, 202598,900.0098,900.0098,000.0098,000.0096,308.30-3.35%2,303
Oct 8, 202599,649.6199,649.6199,649.61101,400.0099,649.61-293
Oct 7, 2025102,700.00102,720.00101,400.00101,400.0099,649.61-1.07%1,228
Oct 6, 2025103,860.00103,860.00102,500.00102,500.00100,730.62-4.21%2,714
Oct 3, 2025105,300.00107,000.00105,220.00107,000.00105,152.942.06%3,480
Oct 2, 2025105,400.00105,400.00102,500.00104,840.00103,030.23-0.53%6,413
Oct 1, 202599,900.00106,200.0099,900.00105,400.00103,580.565.51%16,349
Sep 30, 202596,800.00100,020.0096,120.0099,900.0098,175.506.34%20,284
Sep 29, 202592,700.0093,940.0092,700.0093,940.0092,318.391.23%1,277
Sep 26, 202592,800.0092,800.0092,800.0092,800.0091,198.070.32%391
Sep 25, 202593,140.0093,140.0092,500.0092,500.0090,903.24-1.39%2,331
Sep 24, 202593,780.0093,820.0093,780.0093,800.0092,180.800.54%1,755
Sep 23, 202591,689.4491,689.4491,689.4493,300.0091,689.43-443
Sep 22, 202594,540.0095,400.0093,300.0093,300.0091,689.430.34%4,029
Sep 19, 202594,240.0094,240.0092,400.0092,980.0091,374.96-0.66%3,963
Sep 18, 202591,984.2691,984.2691,984.2693,600.0091,984.26-437
Sep 17, 202594,540.0094,760.0093,500.0093,600.0091,984.260.65%3,398
Sep 16, 202593,860.0094,000.0093,000.0093,000.0091,394.61-0.81%2,487
Sep 15, 202593,520.0093,760.0092,500.0093,760.0092,141.490.04%4,293
Sep 12, 202597,060.0097,060.0093,420.0093,720.0092,102.18-2.98%8,094
Sep 11, 202596,660.0096,660.0096,600.0096,600.0094,932.47-0.04%1,877
Sep 10, 202597,040.0097,040.0096,000.0096,640.0094,971.78-0.78%3,506
Sep 9, 202596,560.0097,400.0096,480.0097,400.0095,718.660.95%3,104
Sep 8, 202597,700.0097,700.0096,100.0096,480.0094,814.54-1.35%4,195
Sep 5, 202597,900.0097,900.0097,420.0097,800.0096,111.75-0.20%1,168
Sep 4, 202598,300.0098,500.0097,600.0098,000.0096,308.30-1.35%4,812
Sep 3, 202599,620.0099,620.0099,300.0099,340.0097,625.170.04%1,838
Sep 2, 2025100,780.00100,780.0099,300.0099,300.0097,585.860.30%3,245
Sep 1, 202599,400.0099,400.0098,860.0099,000.0097,291.04-0.50%954
Aug 29, 202599,320.0099,500.0099,320.0099,500.0097,782.410.36%987
Aug 28, 2025100,640.00100,640.0098,360.0099,140.0097,428.62-1.47%6,524
Aug 27, 2025100,620.00100,620.00100,620.00100,620.0098,883.08-0.77%331
Aug 26, 2025101,020.00101,500.00101,020.00101,400.0099,649.61-0.12%1,395
Aug 25, 2025101,740.00101,820.00101,460.00101,520.0099,767.54-2.53%2,279
Aug 22, 2025104,160.00104,160.00104,160.00104,160.00102,361.970.12%362
Aug 21, 2025103,500.00104,500.00103,400.00104,040.00102,244.041.30%2,117
Aug 20, 2025102,440.00102,800.00102,440.00102,700.00100,927.170.53%2,239
Aug 19, 2025102,020.00102,160.00102,000.00102,160.00100,396.491.15%959
Aug 15, 2025100,840.00101,000.00100,480.00101,000.0099,256.52-0.61%2,108
Aug 14, 2025101,460.00101,620.00101,460.00101,620.0099,865.810.42%565
Aug 13, 2025100,000.00101,400.0099,980.00101,200.0099,453.062.14%4,180
Aug 12, 202598,920.0099,080.0098,920.0099,080.0097,369.66-0.58%1,517
Aug 11, 2025100,980.00100,980.0099,660.0099,660.0097,939.650.24%2,247
Aug 8, 202598,000.0099,660.0098,000.0099,420.0097,703.792.28%6,758
Aug 6, 2025100,000.00100,000.0097,000.0097,200.0095,522.11-3.88%8,284
Aug 5, 2025100,700.00101,400.0099,840.00101,120.0099,374.444.25%5,215
Aug 4, 202595,325.5795,325.5795,325.5797,000.0095,325.561.04%463
Aug 1, 202596,560.0096,560.0096,000.0096,000.0094,342.83-2.04%1,318
Jul 31, 2025100,100.00100,100.0097,000.0098,000.0096,308.30-1.98%4,846
Jul 30, 202598,254.1298,254.1298,254.1299,980.0098,254.12-114
Jul 29, 2025100,240.00100,240.0099,980.0099,980.0098,254.12-1.98%762
Jul 28, 2025102,000.00102,000.00102,000.00102,000.00100,239.25-0.47%655
Jul 25, 2025101,420.00102,480.00101,400.00102,480.00100,710.97-0.58%1,240
Jul 24, 2025102,500.00103,500.00102,500.00103,080.0099,587.990.45%3,647
Jul 23, 2025103,080.00103,260.00102,620.00102,620.0099,143.570.53%2,917
Jul 22, 2025100,560.00102,080.00100,560.00102,080.0098,621.873.28%2,241
Jul 21, 202598,380.0098,840.0098,300.0098,840.0095,491.631.31%1,959
Jul 18, 202598,880.0098,940.0097,560.0097,560.0094,254.99-1.33%1,186
Jul 17, 202599,000.0099,000.0098,700.0098,880.0095,530.27-0.12%1,357
Jul 16, 202599,500.0099,520.0099,000.0099,000.0095,646.21-0.38%3,006
Jul 15, 2025101,220.00101,220.0099,300.0099,380.0096,013.33-2.11%4,288
Jul 14, 2025101,520.00101,520.00101,520.00101,520.0098,080.84-2.59%2,913