Stockscreener 앱 받기
0.12%
Pfizer Inc 주식 (PFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $25.86 | $25.66 | $0.20 | 22,624,741.0 | +0.12% |
| 2025-11-26 | $25.81 | $25.58 | $0.2266 | 33,381,943.0 | -0.04% |
| 2025-11-25 | $25.97 | $25.36 | $0.61 | 39,035,536.0 | +1.98% |
| 2025-11-24 | $25.47 | $25.05 | $0.425 | 61,897,401.0 | +0.72% |
| 2025-11-21 | $25.52 | $24.59 | $0.935 | 72,862,351.0 | +2.62% |
| 2025-11-20 | $25.00 | $24.28 | $0.72 | 51,680,061.0 | -1.93% |
| 2025-11-19 | $25.50 | $24.72 | $0.78 | 61,344,747.0 | -2.24% |
| 2025-11-18 | $25.51 | $24.98 | $0.53 | 66,321,592.0 | +1.48% |
| 2025-11-17 | $25.57 | $24.95 | $0.62 | 86,261,120.0 | +0.08% |
| 2025-11-14 | $25.77 | $24.97 | $0.80 | 96,381,466.0 | -2.83% |
| 2025-11-13 | $26.48 | $25.67 | $0.805 | 122,912,498.0 | -0.31% |
| 2025-11-12 | $25.95 | $25.25 | $0.695 | 95,894,362.0 | +1.41% |
| 2025-11-11 | $25.51 | $24.44 | $1.07 | 139,357,586.0 | +4.59% |
| 2025-11-10 | $24.89 | $23.91 | $0.975 | 148,563,221.0 | -0.16% |
| 2025-11-07 | $24.63 | $24.11 | $0.5191 | 117,621,147.0 | -1.69% |
| 2025-11-06 | $25.13 | $24.54 | $0.5868 | 123,871,521.0 | +0.98% |
| 2025-11-05 | $24.67 | $24.16 | $0.51 | 107,046,589.0 | +1.28% |
| 2025-11-04 | $25.20 | $24.20 | $1.00 | 165,673,137.0 | -1.46% |
| 2025-11-03 | $24.75 | $24.41 | $0.345 | 140,346,677.0 | +0.04% |
| 2025-10-31 | $24.73 | $24.16 | $0.57 | 132,630,834.0 | +1.48% |
| 2025-10-30 | $24.70 | $24.15 | $0.55 | 157,313,532.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $26.48 | $23.91 | $2.57 | 1,775,702,437.0 | +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% |
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% |
1.31%
1.31%
자본화:
|
볼륨(24시간):