NYSE:PFE
Pfizer Stock Price (Quote)
$28.38
-0.0600 (-0.211%)
At Close: May 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $25.20 | $28.68 | Tuesday, 14th May 2024 PFE stock ended at $28.38. This is 0.211% less than the trading day before Monday, 13th May 2024. During the day the stock fluctuated 1.74% from a day low at $28.19 to a day high of $28.68. |
90 days | $25.20 | $28.69 | |
52 weeks | $25.20 | $40.37 |
Date | Open | High | Low | Close | Volume |
Jan 05, 2017 | $33.37 | $33.69 | $33.12 | $33.61 | 19 984 657 |
Jan 04, 2017 | $33.13 | $33.35 | $33.03 | $33.29 | 21 350 463 |
Jan 03, 2017 | $32.70 | $33.00 | $32.59 | $33.00 | 22 130 257 |
Dec 30, 2016 | $32.34 | $32.60 | $32.31 | $32.48 | 18 864 063 |
Dec 29, 2016 | $32.39 | $32.62 | $32.37 | $32.49 | 14 066 115 |
Dec 28, 2016 | $32.50 | $32.69 | $32.34 | $32.35 | 13 656 477 |
Dec 27, 2016 | $32.57 | $32.72 | $32.48 | $32.53 | 11 208 540 |
Dec 23, 2016 | $32.41 | $32.56 | $32.36 | $32.48 | 10 804 163 |
Dec 22, 2016 | $32.29 | $32.43 | $32.05 | $32.34 | 18 598 327 |
Dec 21, 2016 | $32.73 | $32.93 | $32.33 | $32.40 | 18 662 331 |
Dec 20, 2016 | $32.78 | $32.88 | $32.57 | $32.85 | 24 632 927 |
Dec 19, 2016 | $32.76 | $32.97 | $32.72 | $32.83 | 22 350 438 |
Dec 16, 2016 | $32.88 | $32.94 | $32.52 | $32.84 | 36 787 030 |
Dec 15, 2016 | $32.63 | $32.96 | $32.60 | $32.75 | 20 830 973 |
Dec 14, 2016 | $32.92 | $33.30 | $32.64 | $32.82 | 35 695 886 |
Dec 13, 2016 | $32.81 | $32.88 | $32.56 | $32.83 | 28 037 379 |
Dec 12, 2016 | $31.70 | $32.65 | $31.66 | $32.40 | 32 252 951 |
Dec 09, 2016 | $31.70 | $31.92 | $31.09 | $31.70 | 29 257 725 |
Dec 08, 2016 | $30.84 | $31.10 | $30.51 | $30.94 | 35 419 870 |
Dec 07, 2016 | $31.33 | $31.33 | $30.60 | $31.19 | 43 891 379 |
Dec 06, 2016 | $31.65 | $31.70 | $31.43 | $31.56 | 17 621 749 |
Dec 05, 2016 | $31.74 | $31.77 | $31.39 | $31.59 | 19 199 143 |
Dec 02, 2016 | $31.54 | $31.73 | $31.36 | $31.63 | 18 975 670 |
Dec 01, 2016 | $32.25 | $32.25 | $31.40 | $31.46 | 30 511 666 |
Nov 30, 2016 | $31.98 | $32.37 | $31.75 | $32.14 | 38 492 274 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PFE stock historical prices to predict future price movements?
Trend Analysis: Examine the PFE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PFE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.