Mexico - Delayed Quote
MXN
Pfizer Inc. (PFE.MX)
572.00
+11.99
(+2.14%)
At close: October 30 at 1:40:59 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
560.06
579.60
560.06
572.00
572.00
2,241
Oct 29, 2026
550.00
565.00
550.00
560.01
560.01
1,501
Oct 28, 2026
546.75
554.00
543.60
547.98
547.98
284
Oct 27, 2026
553.00
556.00
551.00
555.88
555.88
882
Oct 26, 2026
557.76
560.79
550.36
553.00
553.00
1,268
Oct 23, 2026
561.00
561.00
558.90
560.00
560.00
62
Oct 22, 2026
552.56
568.00
552.56
567.56
567.56
12,473
Oct 21, 2026
560.08
560.08
554.47
555.34
555.34
752
Oct 20, 2026
550.00
556.80
550.00
556.50
556.50
505
Oct 19, 2026
543.00
544.99
539.94
543.12
543.12
224
Oct 16, 2026
540.04
547.00
540.00
546.02
546.02
404
Oct 15, 2026
545.00
550.00
542.76
542.76
542.76
7,884
Oct 14, 2026
518.78
543.93
518.78
540.35
540.35
4,419
Oct 13, 2026
520.00
524.00
518.00
521.39
521.39
2,773
Oct 12, 2026
520.00
521.00
510.00
518.51
518.51
167
Oct 9, 2026
507.30
521.98
505.00
519.99
519.99
8,463
Oct 8, 2026
502.00
506.80
499.50
506.80
506.80
194
Oct 7, 2026
492.00
505.61
492.00
503.99
503.99
229
Oct 6, 2026
499.54
499.54
489.54
493.65
493.65
3,795
Oct 5, 2026
495.00
497.20
493.22
496.67
496.67
427
Oct 2, 2026
506.02
506.02
502.00
504.99
504.99
63
Oct 1, 2026
515.00
521.00
515.00
515.37
515.37
684
Sep 30, 2026
516.00
522.98
516.00
522.97
522.97
538
Sep 29, 2026
514.96
518.40
509.99
518.40
518.40
6,413
Sep 28, 2026
503.29
516.00
503.29
516.00
516.00
1,314
Sep 25, 2026
499.99
507.01
499.01
505.82
505.82
476
Sep 24, 2026
494.50
507.00
494.50
503.96
503.96
8,478
Sep 23, 2026
480.81
493.00
480.81
493.00
493.00
1,025
Sep 22, 2026
476.50
483.00
476.50
483.00
483.00
252
Sep 21, 2026
470.89
480.99
470.89
478.90
478.90
381
Sep 18, 2026
471.00
472.67
468.64
472.67
472.67
532
Sep 17, 2026
472.38
474.74
472.38
474.00
474.00
44
Sep 15, 2026
466.00
472.00
466.00
470.02
470.02
18,899
Sep 14, 2026
468.07
478.00
468.07
475.99
475.99
189
Sep 11, 2026
467.00
470.00
465.01
467.90
467.90
5,016
Sep 10, 2026
468.90
470.50
466.50
467.50
467.50
415
Sep 9, 2026
473.99
474.89
470.00
470.82
470.82
1,149
Sep 8, 2026
475.00
475.00
470.10
471.87
471.87
1,541
Sep 7, 2026
483.40
483.40
483.40
483.40
483.40
-
Sep 4, 2026
487.50
487.50
480.00
483.40
483.40
615
Sep 3, 2026
492.00
495.00
485.31
487.50
487.50
3,917
Sep 2, 2026
484.00
493.50
484.00
493.50
493.50
7,051
Sep 1, 2026
471.22
490.99
471.22
485.00
485.00
3,488
Aug 31, 2026
477.00
486.50
477.00
486.50
486.50
896
Aug 28, 2026
474.99
477.36
474.99
477.00
477.00
79
Aug 27, 2026
478.00
478.00
473.00
474.13
474.13
369
Aug 26, 2026
480.99
482.00
479.03
480.00
480.00
670
Aug 25, 2026
479.44
484.00
479.44
482.99
482.99
1,335
Aug 24, 2026
473.79
477.00
470.02
477.00
477.00
571
Aug 21, 2026
469.00
476.01
469.00
472.32
472.32
243
Aug 20, 2026
474.31
476.52
467.65
476.52
476.52
1,999
Aug 19, 2026
464.00
482.73
464.00
477.00
477.00
3,610
Aug 18, 2026
458.45
465.47
455.47
464.58
464.58
8,792
Aug 17, 2026
458.29
459.99
458.00
458.28
458.28
925
Aug 14, 2026
452.07
458.28
452.07
458.28
458.28
86
Aug 13, 2026
450.00
458.50
450.00
456.00
456.00
23,378
Aug 12, 2026
448.00
448.50
448.00
448.50
448.50
92
Aug 11, 2026
463.80
463.80
454.75
455.50
455.50
347
Aug 10, 2026
460.00
465.83
460.00
463.80
463.80
2,010
Aug 7, 2026
452.00
457.00
451.10
457.00
457.00
12,951
Aug 6, 2026
438.02
449.98
438.02
449.88
449.88
704
Aug 5, 2026
436.59
444.00
436.03
442.89
442.89
903
Aug 4, 2026
439.00
441.00
430.00
438.79
438.79
506
Aug 3, 2026
435.56
435.56
431.00
435.00
435.00
2,029
Jul 31, 2026
431.02
435.51
428.50
435.50
435.50
2,288
Jul 30, 2026
437.00
437.00
426.00
431.02
431.02
4,184
Jul 29, 2026
441.00
441.00
437.00
437.00
437.00
146
Jul 28, 2026
435.49
443.50
435.49
440.99
440.99
180
Jul 27, 2026
428.57
433.53
428.57
431.39
431.39
953
Jul 24, 2026
7.9779196
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
430.00
430.01
429.00
430.01
430.01
270
Jul 23, 2026
435.80
438.00
435.80
436.01
435.58
630
Jul 22, 2026
435.00
435.40
432.95
434.00
433.57
3,508
Jul 21, 2026
430.83
436.00
430.00
434.00
433.57
884
Jul 20, 2026
444.98
444.98
433.00
433.00
432.57
235
Jul 17, 2026
445.25
445.26
436.02
444.00
443.56
261
Jul 16, 2026
430.51
441.70
430.51
437.50
437.07
2,031
Jul 15, 2026
428.00
431.12
428.00
430.00
429.58
14,100
Jul 14, 2026
428.00
428.00
421.00
424.98
424.56
16,952
Jul 13, 2026
424.70
432.00
424.70
426.81
426.39
476
Jul 10, 2026
422.80
427.00
422.80
423.06
422.64
278,199
Jul 9, 2026
425.37
427.49
423.30
424.00
423.58
5,555
Jul 8, 2026
420.01
429.96
420.01
422.89
422.47
157
Jul 7, 2026
423.00
423.00
420.00
420.00
419.59
763
Jul 6, 2026
420.66
420.66
413.00
414.76
414.35
3,426
Jul 3, 2026
427.00
429.00
427.00
429.00
428.58
117
Jul 2, 2026
425.10
427.00
422.96
427.00
426.58
11,578
Jul 1, 2026
424.00
424.00
417.86
419.00
418.59
10,048
Jun 30, 2026
425.00
425.00
419.00
420.90
420.48
971
Jun 29, 2026
420.00
428.00
420.00
428.00
427.58
781
Jun 26, 2026
422.50
423.25
420.00
423.00
422.58
792
Jun 25, 2026
429.86
429.86
413.03
413.87
413.46
24,699
Jun 24, 2026
438.00
441.00
423.00
425.95
425.53
7,165
Jun 23, 2026
435.00
440.80
435.00
435.26
434.83
11,436
Jun 22, 2026
436.99
437.17
433.73
434.00
433.57
593
Jun 19, 2026
439.50
447.00
439.50
447.00
446.56
28
Jun 18, 2026
444.80
444.80
434.00
439.00
438.57
74,279
Jun 17, 2026
446.00
450.60
446.00
449.00
448.56
3,005
Jun 16, 2026
452.00
452.00
446.08
446.08
445.64
51,673
Jun 15, 2026
450.00
453.00
450.00
450.00
449.56
230
Jun 12, 2026
458.39
458.39
448.46
451.33
450.88
368
Jun 11, 2026
460.00
460.00
454.69
456.11
455.66
304
Jun 10, 2026
445.68
450.00
445.32
446.00
445.56
46,271
Jun 9, 2026
448.00
450.50
445.00
445.76
445.32
4,479
Jun 8, 2026
452.88
455.00
447.40
449.27
448.83
362
Jun 5, 2026
445.19
458.00
445.19
455.04
454.59
19,082
Jun 4, 2026
443.46
447.64
443.00
444.85
444.41
1,741
Jun 3, 2026
445.00
445.00
438.64
438.97
438.54
138,128
Jun 2, 2026
440.00
442.00
438.01
442.00
441.56
371
Jun 1, 2026
445.00
447.47
443.44
445.76
445.32
13,058
May 29, 2026
450.72
454.32
450.00
454.31
453.86
64,009
May 28, 2026
454.99
456.11
449.64
453.00
452.55
567
May 27, 2026
448.10
459.71
448.10
455.00
454.55
1,699
May 26, 2026
449.54
449.54
443.88
445.63
445.19
420
May 25, 2026
447.86
447.86
447.85
447.85
447.41
25
May 22, 2026
450.00
450.00
447.01
448.99
448.55
659
May 21, 2026
447.02
447.50
444.97
445.69
445.25
68
May 20, 2026
450.00
450.00
445.01
447.02
446.58
2,283
May 19, 2026
441.01
449.39
441.01
446.11
445.67
7,678
May 18, 2026
441.61
441.61
435.75
437.84
437.41
166
May 15, 2026
445.45
445.45
439.00
440.00
439.57
1,201
May 14, 2026
458.00
458.00
443.10
443.10
442.66
944
May 13, 2026
445.00
447.83
442.00
447.83
447.39
1,068
May 12, 2026
445.19
450.79
445.19
445.20
444.76
1,676
May 11, 2026
448.00
449.00
442.00
442.01
441.57
831
May 8, 2026
7.9779196
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
450.00
450.00
442.00
442.00
441.56
2,460
May 7, 2026
460.01
460.01
450.63
453.99
453.11
132
May 6, 2026
460.27
460.27
451.78
457.50
456.62
1,154
May 5, 2026
462.83
463.23
454.00
463.23
462.33
888
May 4, 2026
458.00
463.33
458.00
461.50
460.61
489
Apr 30, 2026
470.00
471.00
463.25
464.80
463.90
2,277
Apr 29, 2026
458.52
461.20
458.52
458.81
457.92
1,888
Apr 28, 2026
472.49
472.49
460.00
460.27
459.38
286
Apr 27, 2026
471.96
471.96
466.01
466.01
465.11
793
Apr 24, 2026
465.01
470.07
462.88
469.55
468.64
3,009
Apr 23, 2026
460.00
462.00
458.00
461.00
460.11
1,262
Apr 22, 2026
469.00
469.00
462.09
464.36
463.46
6,661
Apr 21, 2026
471.00
480.31
470.41
476.99
476.07
659
Apr 20, 2026
477.64
477.64
477.20
477.20
476.28
426
Apr 17, 2026
468.00
468.00
468.00
468.00
467.10
20
Apr 16, 2026
471.70
474.00
469.28
469.28
468.37
113
Apr 15, 2026
470.89
470.89
466.57
469.54
468.63
359
Apr 14, 2026
471.86
471.94
468.55
468.55
467.64
400
Apr 13, 2026
462.00
469.52
462.00
469.52
468.61
358
Apr 10, 2026
471.50
471.50
464.00
464.00
463.10
215
Apr 9, 2026
471.43
477.66
471.43
473.48
472.57
3,354
Apr 8, 2026
472.00
473.80
472.00
473.80
472.88
318
Apr 7, 2026
483.00
485.20
479.96
481.00
480.07
973
Apr 6, 2026
499.00
500.00
494.02
496.40
495.44
4,907
Apr 1, 2026
501.47
510.00
500.62
507.59
506.61
996
Mar 31, 2026
505.00
507.00
500.00
501.47
500.50
5,910
Mar 30, 2026
486.08
500.00
486.08
500.00
499.03
1,157
Mar 27, 2026
496.31
499.00
491.00
492.01
491.06
907
Mar 26, 2026
489.99
494.00
488.68
494.00
493.05
2,772
Mar 25, 2026
483.00
486.50
482.23
484.51
483.57
6,668
Mar 24, 2026
476.90
482.22
476.90
482.22
481.29
394
Mar 23, 2026
478.00
479.30
474.26
479.30
478.37
668
Mar 20, 2026
490.00
491.40
480.00
483.13
482.20
2,370
Mar 19, 2026
486.00
491.78
485.56
490.00
489.05
61,480
Mar 18, 2026
478.06
485.54
477.29
485.54
484.60
1,882
Mar 17, 2026
480.00
489.00
480.00
489.00
488.06
3,648
Mar 13, 2026
477.70
479.17
477.70
479.17
478.24
426
Mar 12, 2026
482.00
482.00
476.97
479.17
478.24
3,303
Mar 11, 2026
477.00
482.98
477.00
482.49
481.56
5,706
Mar 10, 2026
471.00
477.00
469.00
477.00
476.08
359
Mar 9, 2026
479.31
479.31
469.96
472.84
471.93
547
Mar 6, 2026
471.57
480.00
471.57
480.00
479.07
130
Mar 5, 2026
470.00
473.00
469.52
471.00
470.09
2,713
Mar 4, 2026
468.00
468.00
465.12
465.32
464.42
1,412
Mar 3, 2026
470.21
473.00
468.50
470.50
469.59
9,693
Mar 2, 2026
475.00
478.04
471.21
471.21
470.30
797
Feb 27, 2026
467.00
475.00
467.00
475.00
474.08
2,422
Feb 26, 2026
465.78
468.03
465.10
468.03
467.13
3,287
Feb 25, 2026
468.00
468.00
460.00
466.92
466.02
3,173
Feb 24, 2026
468.00
472.00
467.70
467.70
466.80
757
Feb 23, 2026
462.00
467.00
462.00
465.47
464.57
224
Feb 20, 2026
460.00
460.00
452.52
456.21
455.33
18,560
Feb 19, 2026
469.27
469.27
459.80
459.80
458.91
50
Feb 18, 2026
472.43
472.43
466.26
471.63
470.72
2,441
Feb 17, 2026
475.98
478.04
466.37
468.09
467.19
180,275
Feb 16, 2026
471.44
471.44
471.43
471.43
470.52
71
Feb 13, 2026
478.00
479.00
477.99
477.99
477.07
138
Feb 12, 2026
474.23
479.26
473.49
478.00
477.08
631
Feb 11, 2026
475.00
479.99
475.00
476.81
475.89
3,567
Feb 10, 2026
462.68
475.99
462.68
475.80
474.88
1,143
Feb 9, 2026
468.51
470.00
464.37
464.37
463.47
58
Feb 6, 2026
458.80
471.50
458.80
469.21
468.30
2,141
Feb 5, 2026
465.83
471.01
462.13
462.59
461.70
1,971
Feb 4, 2026
448.00
466.42
448.00
466.42
465.52
1,390
Feb 3, 2026
440.00
446.95
439.20
446.95
446.09
534
Jan 30, 2026
448.21
461.00
448.01
460.76
459.87
1,094
Jan 29, 2026
448.00
450.80
445.00
449.67
448.80
5,531
Jan 28, 2026
453.59
453.59
444.50
444.50
443.64
672
Jan 27, 2026
455.22
461.00
453.00
455.44
454.56
4,635
Jan 26, 2026
445.91
447.01
443.40
447.01
446.15
170
Jan 23, 2026
7.9779196
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
455.04
455.04
444.90
446.15
445.29
1,735
Jan 22, 2026
457.00
459.99
454.69
455.98
454.67
2,219
Jan 21, 2026
446.00
453.00
444.00
451.50
450.20
2,069
Jan 20, 2026
444.00
451.00
444.00
447.15
445.87
960
Jan 19, 2026
449.00
449.03
447.00
449.03
447.74
35
Jan 16, 2026
457.25
457.25
451.00
451.00
449.70
414
Jan 15, 2026
450.00
456.50
449.00
456.50
455.19
774
Jan 14, 2026
450.60
457.00
450.60
454.41
453.10
292
Jan 13, 2026
453.00
453.00
447.00
447.07
445.79
488
Jan 12, 2026
455.95
456.00
450.00
452.00
450.70
1,892
Jan 9, 2026
459.00
459.00
453.01
456.80
455.49
277
Jan 8, 2026
453.00
459.00
453.00
453.56
452.26
429
Jan 7, 2026
460.00
465.08
452.00
453.36
452.06
140,822
Jan 6, 2026
448.05
465.00
448.05
456.31
455.00
1,151
Jan 5, 2026
455.00
455.00
447.13
450.00
448.71
7,875
Jan 2, 2026
447.00
451.20
446.76
450.72
449.42
253
Dec 31, 2025
450.00
450.00
448.00
449.60
448.31
1,180
Dec 30, 2025
448.05
450.30
447.01
450.30
449.01
1,351
Dec 29, 2025
451.46
453.95
449.00
449.55
448.26
621
Dec 26, 2025
450.00
450.00
446.01
448.05
446.76
1,412
Dec 24, 2025
454.00
454.00
448.00
449.41
448.12
998
Dec 23, 2025
454.00
454.00
445.26
446.00
444.72
471
Dec 22, 2025
453.25
456.11
451.46
451.46
450.16
1,896
Dec 19, 2025
452.16
458.50
452.16
454.24
452.93
1,511
Dec 18, 2025
451.08
452.15
449.02
451.85
450.55
1,613
Dec 17, 2025
460.61
460.61
451.77
451.81
450.51
795
Dec 16, 2025
474.92
474.92
448.00
457.87
456.55
11,481
Dec 15, 2025
463.47
478.00
463.47
477.31
475.94
1,176
Dec 11, 2025
467.06
468.00
462.98
463.85
462.52
2,419
Dec 10, 2025
458.54
467.60
458.54
467.37
466.03
437
Dec 9, 2025
476.00
476.00
463.00
464.35
463.02
2,258
Dec 8, 2025
473.00
476.52
470.45
473.99
472.63
49,162
Dec 5, 2025
465.66
474.34
465.66
473.50
472.14
262
Dec 4, 2025
469.35
469.35
464.55
468.00
466.66
722
Dec 3, 2025
461.20
472.00
461.20
470.98
469.63
876
Dec 2, 2025
462.46
462.46
458.51
458.51
457.19
901
Dec 1, 2025
468.87
471.56
460.95
462.46
461.13
453
Nov 28, 2025
472.00
473.95
470.07
473.00
471.64
1,530
Nov 27, 2025
473.00
473.01
471.70
472.00
470.64
159
Nov 26, 2025
472.49
474.61
470.07
471.73
470.37
1,036
Nov 25, 2025
472.48
475.00
470.27
472.11
470.75
381
Nov 24, 2025
463.00
470.00
463.00
468.92
467.57
2,291
Nov 21, 2025
459.90
471.05
459.90
463.13
461.80
35,751
Nov 20, 2025
454.04
454.04
447.67
449.00
447.71
2,731
Nov 19, 2025
460.65
462.49
454.74
454.74
453.43
537
Nov 18, 2025
465.75
468.41
461.40
467.22
465.88
1,049
Nov 14, 2025
465.00
466.00
459.01
460.99
459.67
955
Nov 13, 2025
471.52
480.00
468.93
471.19
469.84
54,431
Nov 12, 2025
470.00
473.70
465.00
471.52
470.17
29,184
Nov 11, 2025
449.50
466.47
449.00
466.47
465.13
38,042
Nov 10, 2025
449.69
453.61
441.50
449.63
448.34
723
Nov 7, 2025
7.9779196
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
459.00
459.00
447.08
450.00
448.71
764
Nov 6, 2025
458.00
468.78
457.00
462.90
461.14
4,143
Nov 5, 2025
457.50
458.00
450.00
457.80
456.06
7,772
Nov 4, 2025
456.69
467.00
452.00
454.00
452.27
6,399
Nov 3, 2025
455.52
457.00
451.78
456.69
454.95
5,142
Oct 31, 2025
449.00
459.00
449.00
458.98
457.24
636
Oct 30, 2025
448.52
454.80
448.51
453.04
451.32
3,463
