VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

PFE stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the PFE stock price was $43.23 and low was $33.97.
  • 90 day high was $44.56 and low was $33.97.
  • 52 week high for Pfizer Inc - $46.47 and low - $33.97.

Historical Pfizer Inc prices

Date Open High Low Close Volume
2019-08-16 $34.72 $35.01 $34.49 $34.65 28262672
2019-08-15 $34.30 $34.58 $33.97 $34.48 28887230
2019-08-14 $34.93 $34.98 $34.20 $34.24 36636480
2019-08-13 $35.43 $35.81 $35.15 $35.20 43249465
2019-08-12 $36.31 $36.32 $34.78 $35.52 49019805
2019-08-09 $36.77 $36.83 $36.11 $36.35 24040390
2019-08-08 $36.70 $36.95 $36.60 $36.87 22129963
2019-08-07 $36.65 $36.79 $35.86 $36.58 30152398
2019-08-06 $37.19 $37.31 $36.47 $36.95 30058745
2019-08-05 $37.76 $37.83 $36.41 $36.96 43268305
2019-08-02 $38.25 $38.54 $37.75 $38.00 27454135
2019-08-01 $38.31 $38.62 $37.68 $38.25 48675008
2019-07-31 $38.60 $39.67 $38.51 $38.84 53365235
2019-07-30 $39.83 $40.24 $38.60 $38.79 90412873
2019-07-29 $42.17 $43.00 $41.34 $41.45 61097537
2019-07-26 $42.66 $43.17 $42.43 $43.09 19905949
2019-07-25 $42.83 $43.00 $42.53 $42.67 16583713
2019-07-24 $43.00 $43.00 $42.37 $42.89 17129404
2019-07-23 $42.85 $43.23 $42.75 $43.09 18411526
2019-07-22 $42.83 $43.02 $42.55 $42.82 11800366
2019-07-19 $43.19 $43.21 $42.77 $42.77 13234284
2019-07-18 $42.86 $43.06 $42.55 $43.06 12675284
2019-07-17 $43.09 $43.19 $42.73 $42.74 15388454
2019-07-16 $42.79 $42.97 $42.48 $42.85 18124453
2019-07-15 $42.27 $42.77 $42.24 $42.75 19241572
2019-07-12 $42.91 $42.99 $42.01 $42.40 31544151
2019-07-11 $43.32 $43.56 $42.38 $42.98 31747638
2019-07-10 $43.65 $44.11 $43.44 $44.06 14242630
2019-07-09 $43.42 $43.80 $43.30 $43.37 13232963
2019-07-08 $43.80 $43.87 $42.98 $43.30 21259852
2019-07-05 $44.31 $44.35 $43.78 $43.92 17263907
2019-07-03 $44.37 $44.56 $43.98 $44.40 9767292
2019-07-02 $43.68 $44.22 $43.66 $44.22 15659621
2019-07-01 $43.51 $43.88 $43.34 $43.77 16513536
2019-06-28 $43.45 $43.72 $42.98 $43.32 37120737
2019-06-27 $43.02 $43.56 $43.01 $43.43 17495978
2019-06-26 $43.68 $43.80 $42.50 $42.99 38399760
2019-06-25 $43.85 $44.29 $43.76 $43.76 26928297
2019-06-24 $43.69 $43.90 $43.47 $43.76 23116752
2019-06-21 $43.55 $44.00 $43.31 $43.67 34741936
2019-06-20 $43.83 $44.11 $43.51 $43.60 22087152
2019-06-19 $43.17 $43.59 $43.09 $43.50 20459193
2019-06-18 $42.82 $43.33 $42.82 $43.07 21613410
2019-06-17 $42.70 $42.90 $42.35 $42.88 13076902
2019-06-14 $42.52 $42.87 $42.48 $42.76 12440540
2019-06-13 $43.07 $43.14 $42.37 $42.50 13722088
2019-06-12 $42.47 $43.17 $42.46 $43.08 15769460
2019-06-11 $43.20 $43.30 $42.55 $42.67 17366783
2019-06-10 $43.24 $43.24 $42.67 $43.07 14460443
2019-06-07 $42.98 $43.25 $42.86 $42.92 18572398

Will PFE stock price go up or down on Mon, 19 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT