Stockscreener 앱 받기
0.34%
Pfizer Inc 주식 (PFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $27.92 | $27.57 | $0.35 | 11,837,023.0 | +0.36% |
| 2026-09-08 | $28.14 | $27.71 | $0.43 | 31,727,974.0 | -2.32% |
| 2026-09-04 | $28.69 | $28.38 | $0.31 | 23,529,681.0 | -1.25% |
| 2026-09-03 | $29.21 | $28.44 | $0.77 | 25,317,302.0 | -0.72% |
| 2026-09-02 | $29.09 | $28.70 | $0.385 | 39,232,552.0 | +1.65% |
| 2026-09-01 | $29.09 | $28.46 | $0.625 | 42,535,331.0 | +0.32% |
| 2026-08-31 | $28.70 | $27.64 | $1.06 | 45,813,147.0 | +1.79% |
| 2026-08-28 | $28.02 | $27.77 | $0.25 | 27,249,302.0 | -0.21% |
| 2026-08-27 | $28.18 | $27.83 | $0.35 | 31,170,941.0 | -0.99% |
| 2026-08-26 | $28.50 | $28.14 | $0.355 | 35,018,180.0 | -0.95% |
| 2026-08-25 | $28.58 | $27.84 | $0.74 | 31,842,038.0 | +2.15% |
| 2026-08-24 | $28.16 | $27.81 | $0.3461 | 23,808,056.0 | -0.36% |
| 2026-08-21 | $28.43 | $27.66 | $0.77 | 37,067,684.0 | +1.01% |
| 2026-08-20 | $28.16 | $27.64 | $0.515 | 29,227,983.0 | -1.59% |
| 2026-08-19 | $28.43 | $27.58 | $0.855 | 59,635,556.0 | +3.63% |
| 2026-08-18 | $27.39 | $27.10 | $0.295 | 34,625,871.0 | +1.41% |
| 2026-08-17 | $27.02 | $26.55 | $0.47 | 29,241,500.0 | +0.30% |
| 2026-08-14 | $26.91 | $26.42 | $0.495 | 23,150,095.0 | -0.04% |
| 2026-08-13 | $26.95 | $26.41 | $0.54 | 35,326,273.0 | +1.86% |
| 2026-08-12 | $26.43 | $26.18 | $0.255 | 32,517,206.0 | -1.16% |
| 2026-08-11 | $27.20 | $26.47 | $0.73 | 36,280,776.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $29.21 | $27.57 | $1.64 | 174,179,863.0 | -2.00% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):