Pfizer Stock Price History Breakdown

PFE
 Stock
  

USD 52.31  0.12  0.23%   

As of today, the current price of Pfizer is  52.31 , as last reported on the 4th of July, with the highest price reaching  52.37  and the lowest price hitting  51.25  during the day.
We consider Pfizer very steady. Pfizer Inc maintains Sharpe Ratio (i.e., Efficiency) of 0.0336, which implies the firm had 0.0336% of return per unit of risk over the last 3 months. Our standpoint towards forecasting the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-seven technical indicators for Pfizer Inc, which you can use to evaluate the future volatility of the company. Please check Pfizer Inc Coefficient Of Variation of 10851.32, semi deviation of 1.94, and Risk Adjusted Performance of 0.0155 to confirm if the risk estimate we provide is consistent with the expected return of 0.0643%.
  
Refresh
As of July 4, 2022, Net Income Common Stock is expected to decline to about 17 B. The current year Price to Earnings Ratio is expected to grow to 18.40, whereas Price to Book Value is forecasted to decline to 3.64. Pfizer Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
5.6 B
Shares Outstanding
5.6 B
Shares Short Prior Month
57.7 M
Dividend Share
1.57
Earnings Share
4.44
Shares Short
77 M
Revenue Per Share
16.48

Pfizer July 4, 2022 Stock Price Synopsis

Pfizer Price Rate Of Daily Change 1.00 
Pfizer Price Daily Balance Of Power(0.11) 
Pfizer Accumulation Distribution 345,198 
Pfizer Price Action Indicator 0.44 
Share Download
When benchmark price declines in a down market, there may be an uptick in Pfizer Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Pfizer intraday prices and daily technical indicators to check the level of noise trading in Pfizer Stock and then apply it to test your longer-term investment strategies against Pfizer.

Pfizer Stock Price History Chart

There are several ways to analyze Pfizer Stock price data. The simplest method is using a basic Pfizer candlestick price chart, which shows Pfizer price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceApril 8, 202254.72
90 Days Lowest PriceJune 17, 202246.53

Pfizer Stock Price History Data

The price series of Pfizer for the period between Tue, Apr 5, 2022 and Mon, Jul 4, 2022 has a statistical range of 8.19 with a coefficient of variation of 4.1. The price distribution for the period has arithmetic mean of 50.85. The median price for the last 90 days is 50.83. The company completed stock split (3:1) on 17th of November 2020. Pfizer Inc had dividends distributed to its stock-holders on 2022-07-28.
OpenHighLowCloseVolume
07/04/2022 52.04  52.37  51.25  52.31  16,141,100 
07/01/2022 52.04  52.37  51.25  52.31  13,414,335 
06/30/2022 51.69  52.88  51.09  52.43  33,307,047 
06/29/2022 50.73  51.44  50.66  50.94  13,879,407 
06/28/2022 51.83  51.97  50.41  50.66  15,581,893 
06/27/2022 51.48  52.23  51.26  51.88  13,177,509 
06/24/2022 50.65  51.70  50.31  51.59  15,699,681 
06/23/2022 49.23  50.17  49.16  50.09  20,058,493 
06/22/2022 48.03  49.58  47.77  49.07  15,079,046 
06/21/2022 47.32  48.44  46.95  48.11  15,360,545 
06/17/2022 47.38  48.03  46.29  46.53  44,435,017 
06/16/2022 47.69  47.99  47.06  47.48  17,156,748 
06/15/2022 47.88  48.98  47.18  48.51  25,421,733 
06/14/2022 47.75  48.47  47.22  47.92  22,565,397 
06/13/2022 48.82  49.28  47.71  47.91  26,977,632 
06/10/2022 51.31  51.37  49.95  49.97  23,821,783 
06/09/2022 53.27  53.65  51.73  51.78  17,563,091 
06/08/2022 54.06  54.56  53.41  53.47  12,787,739 
06/07/2022 53.28  53.97  53.01  53.96  14,755,327 
06/06/2022 53.19  53.72  53.01  53.26  16,538,488 
06/03/2022 52.46  53.53  52.46  53.20  18,119,096 
06/02/2022 52.37  52.74  51.04  52.68  19,761,380 
06/01/2022 53.25  53.28  51.84  52.37  14,148,449 
05/31/2022 53.32  53.50  51.95  53.04  64,780,949 
05/27/2022 53.92  54.41  53.52  53.91  21,360,388 
05/26/2022 54.06  54.92  53.88  53.99  17,903,640 
05/25/2022 53.20  54.05  53.05  53.71  23,127,221 
05/24/2022 52.71  53.61  52.59  53.41  26,711,335 
05/23/2022 52.58  53.70  52.48  52.88  22,095,690 
05/20/2022 51.27  52.70  51.13  52.47  30,538,704 
05/19/2022 50.00  50.89  49.59  50.65  19,860,451 
05/18/2022 51.22  51.42  50.16  50.40  19,213,211 
05/17/2022 50.95  51.52  50.19  51.34  19,914,971 
05/16/2022 49.87  51.05  49.87  50.67  19,431,083 
05/13/2022 50.38  50.79  49.68  49.92  22,311,937 
05/12/2022 49.00  50.46  48.74  50.39  28,044,242 
05/11/2022 49.07  50.24  49.03  49.05  29,699,500 
05/10/2022 49.04  49.90  48.69  49.09  27,335,900 
05/09/2022 48.38  49.17  47.77  48.25  25,012,300 
05/06/2022 48.09  49.22  48.04  48.64  19,891,430 
05/05/2022 49.46  49.55  47.55  48.06  28,333,000 
05/04/2022 48.89  49.87  47.91  49.26  28,613,660 
05/03/2022 48.87  50.04  47.70  48.89  33,716,941 
05/02/2022 47.68  48.76  47.46  47.95  36,228,406 
04/29/2022 49.87  50.34  49.00  48.67  28,343,301 
04/28/2022 50.44  50.77  49.49  50.10  28,227,721 
04/27/2022 49.11  49.91  48.21  49.34  25,819,240 
04/26/2022 48.99  50.25  48.92  48.63  25,366,480 
04/25/2022 47.85  49.19  47.12  48.55  27,390,590 
04/22/2022 48.95  49.10  47.90  47.74  22,156,801 
04/21/2022 49.93  50.01  48.92  48.71  19,105,580 
04/20/2022 50.00  50.16  49.21  49.35  24,751,801 
04/19/2022 51.66  51.88  49.37  49.77  33,441,512 
04/18/2022 52.83  53.11  51.63  51.42  17,065,051 
04/14/2022 53.40  53.91  53.04  52.69  17,240,119 
04/13/2022 53.13  53.82  52.70  52.67  15,777,810 
04/12/2022 53.30  53.93  52.65  52.68  22,810,730 
04/11/2022 55.46  56.32  53.78  53.49  22,054,311 
04/08/2022 54.85  55.58  54.46  54.72  24,612,250 
04/07/2022 52.50  55.41  52.50  54.71  36,305,672 
04/06/2022 51.16  53.09  51.16  52.44  31,717,520 

About Pfizer Stock history

Pfizer investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Pfizer is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Pfizer Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Pfizer historical stock prices may prove useful in developing a viable investing in Pfizer
Last ReportedProjected for 2022
Weighted Average Shares5.6 B6.7 B
Weighted Average Shares Diluted5.7 B6.8 B
Issuance Purchase of Equity Shares-7.6 B-8.2 B
Pfizer Inc. discovers, develops, manufactures, markets, distributes, and sells biopharmaceutical products worldwide. Pfizer Inc. was founded in 1849 and is headquartered in New York, New York. Pfizer operates under Drug ManufacturersGeneral classification in the United States and is traded on New York Stock Exchange. It employs 79000 people.

Pfizer Stock Technical Analysis

Pfizer technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Pfizer technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Pfizer trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Pattern Recognition Now

   

Pattern Recognition

Use different Pattern Recognition models to time the market across multiple global exchanges
All  Next Launch Module

Pfizer Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Pfizer stock's direction in advance. Along with the technical and fundamental analysis of Pfizer Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Pfizer to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please check Your Equity Center. Note that the Pfizer Inc information on this page should be used as a complementary analysis to other Pfizer's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Idea Optimizer module to use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio .

Complementary Tools for Pfizer Stock analysis

When running Pfizer Inc price analysis, check to measure Pfizer's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Pfizer is operating at the current time. Most of Pfizer's value examination focuses on studying past and present price action to predict the probability of Pfizer's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Pfizer's price. Additionally, you may evaluate how the addition of Pfizer to your portfolios can decrease your overall portfolio volatility.
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Go
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Go
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Go
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Go
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Piotroski F Score
Get Piotroski F Score based on binary analysis strategy of nine different fundamentals
Go
Is Pfizer's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Pfizer. If investors know Pfizer will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Pfizer listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
0.59
Market Capitalization
293.5 B
Quarterly Revenue Growth YOY
0.77
Return On Assets
0.12
Return On Equity
0.34
The market value of Pfizer Inc is measured differently than its book value, which is the value of Pfizer that is recorded on the company's balance sheet. Investors also form their own opinion of Pfizer's value that differs from its market value or its book value, called intrinsic value, which is Pfizer's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Pfizer's market value can be influenced by many factors that don't directly affect Pfizer's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Pfizer's value and its price as these two are different measures arrived at by different means. Investors typically determine Pfizer value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Pfizer's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.