Stockscreener 앱 받기
0.45%
Pfizer Inc 주식 (PFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $22.55 | $22.10 | $0.45 | 52,218,081.0 | +0.45% |
| 2025-04-16 | $22.68 | $21.95 | $0.73 | 36,839,122.0 | -1.78% |
| 2025-04-15 | $22.93 | $22.12 | $0.805 | 51,739,381.0 | +1.45% |
| 2025-04-14 | $22.23 | $21.87 | $0.36 | 61,874,356.0 | +0.96% |
| 2025-04-11 | $22.00 | $21.28 | $0.7151 | 52,392,185.0 | +1.48% |
| 2025-04-10 | $22.27 | $21.09 | $1.18 | 71,552,878.0 | -4.00% |
| 2025-04-09 | $22.54 | $20.91 | $1.62 | 95,681,570.0 | +2.98% |
| 2025-04-08 | $22.80 | $21.44 | $1.36 | 60,735,951.0 | -3.49% |
| 2025-04-07 | $23.16 | $21.75 | $1.41 | 85,347,094.0 | -1.48% |
| 2025-04-04 | $24.10 | $22.95 | $1.15 | 79,950,243.0 | -5.43% |
| 2025-04-03 | $24.87 | $24.28 | $0.59 | 53,242,470.0 | -1.66% |
| 2025-04-02 | $24.73 | $24.31 | $0.425 | 39,238,590.0 | +0.65% |
| 2025-04-01 | $25.34 | $24.52 | $0.825 | 54,297,371.0 | -3.16% |
| 2025-03-31 | $25.43 | $24.61 | $0.815 | 53,420,194.0 | +0.52% |
| 2025-03-28 | $25.22 | $24.81 | $0.41 | 32,311,913.0 | +0.80% |
| 2025-03-27 | $25.23 | $24.83 | $0.40 | 49,081,180.0 | -0.79% |
| 2025-03-26 | $25.65 | $25.12 | $0.525 | 48,783,987.0 | -1.33% |
| 2025-03-25 | $26.20 | $25.51 | $0.69 | 46,123,515.0 | -2.26% |
| 2025-03-24 | $26.22 | $25.89 | $0.33 | 36,499,060.0 | -0.53% |
| 2025-03-21 | $26.52 | $26.01 | $0.51 | 222,056,654.0 | +0.34% |
| 2025-03-20 | $26.30 | $26.02 | $0.28 | 34,414,294.0 | -0.08% |
Pfizer Inc 주식 (PFE) 연도별 가격 이력
이 심층 분석에서는 Pfizer Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PFE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pfizer Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pfizer Inc 주식 (PFE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $25.34 | $20.91 | $4.43 | 847,327,373.0 | -12.63% |
| 2025-03 | $27.24 | $24.61 | $2.63 | 1,028,611,040.0 | -4.12% |
| 2025-02 | $27.03 | $25.17 | $1.86 | 746,291,212.0 | -0.34% |
| 2025-01 | $27.57 | $25.85 | $1.72 | 677,397,460.0 | -0.04% |
Pfizer Inc 주식 (PFE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.85 | $25.06 | $1.79 | 809,969,382.0 | +0.80% |
| 2024-11 | $28.54 | $24.48 | $4.06 | 973,055,114.0 | -7.39% |
| 2024-10 | $30.43 | $28.02 | $2.41 | 732,426,762.0 | -2.21% |
| 2024-09 | $30.35 | $28.14 | $2.21 | 574,064,430.0 | -0.24% |
| 2024-08 | $31.32 | $27.85 | $3.47 | 592,539,882.0 | -5.01% |
| 2024-07 | $31.54 | $27.30 | $4.24 | 721,796,190.0 | +9.15% |
| 2024-06 | $29.73 | $26.87 | $2.86 | 602,674,868.0 | -2.37% |
| 2024-05 | $29.63 | $26.02 | $3.61 | 884,737,081.0 | +11.87% |
| 2024-04 | $27.87 | $25.20 | $2.67 | 786,264,416.0 | -7.68% |
| 2024-03 | $28.69 | $25.61 | $3.08 | 930,929,968.0 | +4.48% |
| 2024-02 | $28.14 | $26.52 | $1.62 | 758,438,484.0 | -1.92% |
| 2024-01 | $30.28 | $26.78 | $3.50 | 956,337,576.0 | -5.94% |
Pfizer Inc 주식 (PFE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.64 | $25.76 | $3.88 | 1,171,545,462.0 | -5.51% |
| 2023-11 | $31.41 | $28.93 | $2.48 | 604,709,566.0 | -0.29% |
| 2023-10 | $34.11 | $29.70 | $4.41 | 679,358,944.0 | -7.87% |
| 2023-09 | $36.29 | $31.77 | $4.52 | 553,694,837.0 | -6.25% |
| 2023-08 | $37.19 | $34.66 | $2.53 | 536,250,044.0 | -1.89% |
| 2023-07 | $37.80 | $35.35 | $2.45 | 441,030,072.0 | -1.69% |
| 2023-06 | $40.37 | $35.76 | $4.61 | 561,124,671.0 | -3.52% |
| 2023-05 | $40.14 | $36.17 | $3.97 | 664,170,736.0 | -2.24% |
| 2023-04 | $42.22 | $38.31 | $3.91 | 378,931,670.0 | -4.68% |
| 2023-03 | $41.26 | $39.23 | $2.03 | 504,023,243.0 | +0.57% |
| 2023-02 | $44.46 | $40.09 | $4.37 | 403,980,078.0 | -8.13% |
| 2023-01 | $51.60 | $42.70 | $8.90 | 522,729,383.0 | -13.82% |
0.67%
0.32%
자본화:
|
볼륨(24시간):