Pfizer Inc Stock Price History

PFE Stock  USD 26.75  0.11  0.41%   
Below is the normalized historical share price chart for Pfizer Inc extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Pfizer stands at 26.75, as last reported on the 29th of January, with the highest price reaching 26.86 and the lowest price hitting 26.49 during the day.
IPO Date
13th of August 2012
200 Day MA
27.8702
50 Day MA
26.0816
Beta
0.615
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Pfizer Stock, it is important to understand the factors that can impact its price. Pfizer Inc maintains Sharpe Ratio (i.e., Efficiency) of -0.0239, which implies the firm had a -0.0239 % return per unit of risk over the last 3 months. Pfizer Inc exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Pfizer's Coefficient Of Variation of (2,734), risk adjusted performance of (0.03), and Variance of 2.25 to confirm the risk estimate we provide.
  
At present, Pfizer's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. Sale Purchase Of Stock is expected to grow at the current pace this year, whereas Other Stockholder Equity is projected to grow to (18.7 B). . At present, Pfizer's Price Earnings Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 22.12, whereas Price Earnings To Growth Ratio is projected to grow to (0.90). Pfizer Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0239

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsPFE

Estimated Market Risk

 1.54
  actual daily
13
87% of assets are more volatile

Expected Return

 -0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  actual daily
0
Most of other assets perform better
Based on monthly moving average Pfizer is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Pfizer by adding Pfizer to a well-diversified portfolio.
Price Book
1.6347
Enterprise Value Ebitda
14.9986
Price Sales
2.5407
Shares Float
5.7 B
Dividend Share
1.67

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.
Highest PriceOctober 30, 202427.63
Lowest PriceNovember 15, 202424.4

Pfizer January 29, 2025 Stock Price Synopsis

Various analyses of Pfizer's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Pfizer Stock. It can be used to describe the percentage change in the price of Pfizer from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Pfizer Stock.
Pfizer Price Rate Of Daily Change 1.00 
Pfizer Price Daily Balance Of Power(0.30)
Pfizer Price Action Indicator 0.02 

Pfizer January 29, 2025 Stock Price Analysis

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 Data

The price series of Pfizer for the period between Thu, Oct 31, 2024 and Wed, Jan 29, 2025 has a statistical range of 3.56 with a coefficient of variation of 3.46. The price distribution for the period has arithmetic mean of 26.03. The median price for the last 90 days is 26.01. The company completed stock split (1054:1000) on 17th of November 2020. Pfizer Inc had dividends distributed to its stock-holders on 2025-01-24.
OpenHighLowCloseVolume
01/29/2025
 26.78  26.86  26.49  26.75 
01/28/2025 26.78  26.86  26.49  26.75  40,580,358 
01/27/2025 26.24  26.97  26.18  26.86  50,629,342 
01/24/2025 26.02  26.20  25.96  26.09  31,300,184 
01/23/2025 25.59  26.05  25.43  26.01  40,987,047 
01/22/2025 26.08  26.17  25.55  25.59  41,890,422 
01/21/2025 26.02  26.21  25.96  26.21  39,745,594 
01/17/2025 25.97  26.13  25.79  25.87  35,380,328 
01/16/2025 25.65  26.14  25.54  26.06  29,981,141 
01/15/2025 26.08  26.22  25.78  25.79  35,949,688 
01/14/2025 26.37  26.43  25.84  25.98  25,856,910 
01/13/2025 26.22  26.37  25.93  26.36  28,359,600 
01/10/2025 26.43  26.61  26.26  26.29  32,836,859 
01/08/2025 26.61  26.70  25.80  26.42  35,430,719 
01/07/2025 26.57  27.12  26.50  26.69  35,029,961 
01/06/2025 26.28  26.81  26.13  26.45  43,950,969 
01/03/2025 26.27  26.40  26.09  26.16  33,416,988 
01/02/2025 26.31  26.42  26.13  26.18  32,899,230 
12/31/2024 25.97  26.22  25.93  26.10  27,085,471 
12/30/2024 26.05  26.15  25.81  25.99  32,859,109 
12/27/2024 26.00  26.41  25.99  26.19  35,218,281 
12/26/2024 26.21  26.29  26.05  26.13  31,513,730 
12/24/2024 26.16  26.33  25.95  26.31  19,716,420 
12/23/2024 25.93  26.31  25.76  26.28  35,350,367 
12/20/2024 25.28  26.06  25.28  25.93  116,340,094 
12/19/2024 25.28  25.67  25.16  25.35  50,324,680 
12/18/2024 25.76  26.09  25.44  25.47  47,575,129 
12/17/2024 25.48  26.03  25.44  26.00  71,440,273 
12/16/2024 25.17  25.33  24.81  24.84  40,193,953 
12/13/2024 24.93  25.24  24.85  25.16  29,043,561 
12/12/2024 24.77  25.07  24.65  24.96  38,705,090 
12/11/2024 24.97  25.10  24.76  24.82  39,569,367 
12/10/2024 25.68  25.69  25.10  25.15  43,280,551 
12/09/2024 25.34  26.01  25.16  25.68  37,464,820 
12/06/2024 25.32  25.68  25.17  25.31  31,830,730 
12/05/2024 24.82  25.37  24.73  25.28  43,647,887 
12/04/2024 25.04  25.09  24.77  24.82  42,541,527 
12/03/2024 25.41  25.48  25.10  25.14  49,064,301 
12/02/2024 25.65  25.79  25.31  25.40  43,866,359 
11/29/2024 25.41  25.80  25.35  25.78  22,023,020 
11/27/2024 25.34  25.53  25.28  25.41  28,242,090 
11/26/2024 25.73  25.81  25.19  25.35  33,001,020 
11/25/2024 25.33  26.02  25.32  25.74  57,707,648 
11/22/2024 24.77  25.33  24.69  25.23  41,896,992 
11/21/2024 24.47  24.80  24.37  24.72  45,048,359 
11/20/2024 24.66  24.69  24.25  24.53  46,170,793 
11/19/2024 24.30  24.70  24.21  24.69  52,381,207 
11/18/2024 24.56  24.84  24.30  24.46  64,261,281 
11/15/2024 25.28  25.28  24.08  24.40  131,074,406 
11/14/2024 26.31  26.41  25.42  25.60  45,262,219 
11/13/2024 25.80  26.31  25.55  26.29  47,983,090 
11/12/2024 25.80  26.01  25.53  25.76  53,035,230 
11/11/2024 26.29  26.39  25.79  25.81  54,329,262 
11/08/2024 26.67  26.71  26.28  26.29  55,951,320 
11/07/2024 26.67  26.73  26.48  26.60  48,484,781 
11/06/2024 27.06  27.11  26.23  26.50  65,749,523 
11/05/2024 26.87  27.12  26.72  27.11  44,175,840 
11/04/2024 27.22  27.26  26.86  26.89  41,347,820 
11/01/2024 27.59  27.65  27.17  27.21  46,894,559 
10/31/2024 27.56  27.74  27.40  27.41  37,909,602 
10/30/2024 27.42  27.70  27.31  27.63  47,104,020 

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 stock prices may prove useful in developing a viable investing in Pfizer
Last ReportedProjected for Next Year
Common Stock Shares Outstanding6.6 B5.7 B
Net Income Applicable To Common Shares36.1 B37.9 B

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 Portfolio Backtesting Now

   

Portfolio Backtesting

Avoid under-diversification and over-optimization by backtesting your portfolios
All  Next Launch Module

Pfizer Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Pfizer's price 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 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.

Complementary Tools for Pfizer Stock analysis

When running Pfizer's 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 the 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.
Global Correlations
Find global opportunities by holding instruments from different markets
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Commodity Directory
Find actively traded commodities issued by global exchanges
Transaction History
View history of all your transactions and understand their impact on performance
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities