Stockscreener 앱 받기
1.70%
시간 외 거래:
Pfizer Inc 주식 (PFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-29 | $30.18 | $29.61 | $0.57 | 28,760,522.0 | +1.70% |
| 2026-10-28 | $29.82 | $29.22 | $0.595 | 27,260,376.0 | -1.17% |
| 2026-10-27 | $29.86 | $29.51 | $0.35 | 25,592,918.0 | +0.03% |
| 2026-10-26 | $30.30 | $29.71 | $0.59 | 25,656,349.0 | -0.80% |
| 2026-10-23 | $30.32 | $29.81 | $0.51 | 29,484,130.0 | -1.28% |
| 2026-10-22 | $30.44 | $29.88 | $0.56 | 28,703,382.0 | +1.91% |
| 2026-10-21 | $30.09 | $29.69 | $0.40 | 22,217,676.0 | -0.86% |
| 2026-10-20 | $30.25 | $29.59 | $0.66 | 34,442,162.0 | +2.28% |
| 2026-10-19 | $29.69 | $29.25 | $0.44 | 20,816,618.0 | -0.47% |
| 2026-10-16 | $29.74 | $29.42 | $0.32 | 28,627,477.0 | +0.48% |
| 2026-10-15 | $29.88 | $29.42 | $0.46 | 32,890,960.0 | +0.79% |
| 2026-10-14 | $29.49 | $28.55 | $0.94 | 39,370,506.0 | +2.96% |
| 2026-10-13 | $28.61 | $28.13 | $0.48 | 26,837,188.0 | -0.11% |
| 2026-10-12 | $28.50 | $28.28 | $0.215 | 18,555,612.0 | +0.42% |
| 2026-10-09 | $28.29 | $27.59 | $0.695 | 23,204,131.0 | +1.65% |
| 2026-10-08 | $28.00 | $27.48 | $0.525 | 44,433,418.0 | -0.64% |
| 2026-10-07 | $28.17 | $27.55 | $0.62 | 31,230,399.0 | +1.82% |
| 2026-10-06 | $27.71 | $27.20 | $0.51 | 24,066,072.0 | +0.33% |
| 2026-10-05 | $27.72 | $27.12 | $0.60 | 33,005,432.0 | -1.40% |
| 2026-10-02 | $28.16 | $27.44 | $0.72 | 35,007,894.0 | -1.14% |
| 2026-10-01 | $28.59 | $28.07 | $0.51 | 30,494,158.0 | -1.40% |
| 2026-09-30 | $28.95 | $28.52 | $0.425 | 33,638,991.0 | -0.70% |
| 2026-09-29 | $28.76 | $28.26 | $0.50 | 32,680,262.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $30.44 | $27.12 | $3.32 | 610,657,380.0 | +5.01% |
| 2026-09 | $29.21 | $27.25 | $1.96 | 682,728,173.0 | +0.21% |
| 2026-08 | $28.70 | $24.70 | $4.00 | 804,287,111.0 | +13.70% |
| 2026-07 | $25.65 | $23.62 | $2.03 | 861,055,407.0 | +3.95% |
| 2026-06 | $26.49 | $23.62 | $2.87 | 986,075,315.0 | -8.02% |
| 2026-05 | $26.75 | $25.19 | $1.56 | 710,079,255.0 | -1.95% |
| 2026-04 | $28.75 | $26.20 | $2.55 | 714,199,804.0 | -4.91% |
| 2026-03 | $28.31 | $26.20 | $2.11 | 919,181,570.0 | +1.56% |
| 2026-02 | $27.94 | $25.26 | $2.68 | 891,572,417.0 | +4.58% |
| 2026-01 | $26.83 | $24.83 | $2.00 | 986,565,683.0 | +6.18% |
Pfizer Inc 주식 (PFE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.65 | $24.83 | $1.82 | 995,851,207.0 | -2.91% |
| 2025-11 | $26.48 | $23.91 | $2.57 | 1,753,077,696.0 | +4.42% |
| 2025-10 | $27.69 | $24.15 | $3.54 | 1,403,989,826.0 | -3.26% |
| 2025-09 | $25.63 | $23.58 | $2.05 | 1,094,818,101.0 | +2.91% |
| 2025-08 | $26.11 | $23.11 | $3.00 | 898,343,595.0 | +6.31% |
| 2025-07 | $26.05 | $23.14 | $2.91 | 853,550,820.0 | -3.92% |
| 2025-06 | $24.95 | $23.06 | $1.89 | 746,512,769.0 | +3.19% |
| 2025-05 | $24.32 | $21.97 | $2.36 | 949,138,221.0 | -3.77% |
| 2025-04 | $25.34 | $20.91 | $4.43 | 1,185,627,770.0 | -3.67% |
| 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% |
2.22%
0.12%
자본화:
|
볼륨(24시간):