Pfizer Inc. Common Stockのデータ

Pfizer Inc. Common Stockの基本情報

名前 Pfizer Inc. Common Stock
ティッカー PFE
United States
上場年 nan
セクター Health Care

Pfizer Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.86 34.56 34.85 34.69 28668400.0 34.69
2021-02-12 34.95 34.36 34.44 34.72 25578600.0 34.72
2021-02-11 34.81 34.28 34.8 34.43 30885200.0 34.43
2021-02-10 35.08 34.7 35.0 34.74 29039900.0 34.74
2021-02-09 35.06 34.76 34.8 34.97 30170200.0 34.97
2021-02-08 35.01 34.74 34.96 34.82 31633900.0 34.82
2021-02-05 35.08 34.78 34.92 34.92 31749600.0 34.92
2021-02-04 35.08 34.7 34.81 34.89 34284900.0 34.89
2021-02-03 35.29 34.78 34.99 34.84 38524200.0 34.84
2021-02-02 35.78 34.27 35.76 34.99 84062400.0 34.99
2021-02-01 36.19 35.72 35.93 35.8 40395800.0 35.8
2021-01-29 36.88 35.62 36.88 35.9 60251900.0 35.9
2021-01-28 36.33 35.84 35.95 35.86 39466700.0 35.86
2021-01-27 37.04 36.17 36.99 36.24 50561200.0 35.85
2021-01-26 37.6 37.16 37.27 37.31 27718700.0 36.91
2021-01-25 37.29 36.32 36.55 37.28 31728500.0 36.88
2021-01-22 36.83 36.25 36.32 36.55 26271200.0 36.16
2021-01-21 36.59 36.15 36.39 36.48 33864100.0 36.09
2021-01-20 36.81 36.46 36.79 36.5 35400100.0 36.11
2021-01-19 37.0 36.62 36.76 36.73 33451300.0 36.33
2021-01-15 36.78 36.4 36.68 36.7 34287800.0 36.31
2021-01-14 36.96 36.61 36.78 36.75 30272000.0 36.35
2021-01-13 37.17 36.64 37.0 36.86 31027900.0 36.46
2021-01-12 37.79 36.82 37.7 37.18 47831100.0 36.78
2021-01-11 37.83 37.15 37.22 37.77 47326600.0 37.36
2021-01-08 37.53 36.9 37.16 37.13 33462400.0 36.73
2021-01-07 37.15 36.67 37.04 37.06 27809500.0 36.66
2021-01-06 37.48 36.77 36.83 36.87 34962500.0 36.47
2021-01-05 37.37 36.6 36.72 37.19 29909400.0 36.79
2021-01-04 36.94 36.27 36.87 36.81 33565700.0 36.41
2020-12-31 36.92 36.29 36.66 36.81 30755600.0 36.41
2020-12-30 37.24 36.7 37.03 36.74 24889800.0 36.34
2020-12-29 37.2 36.79 36.9 37.05 23152100.0 36.65
2020-12-28 37.58 36.68 37.36 36.82 26993700.0 36.42
2020-12-24 37.57 37.18 37.4 37.27 14790100.0 36.87
2020-12-23 37.65 36.88 37.01 37.44 36182000.0 37.04
2020-12-22 37.33 36.6 37.21 36.74 33634400.0 36.34
2020-12-21 37.4 36.91 37.28 37.38 40891800.0 36.98
2020-12-18 38.09 37.5 37.99 37.68 60259200.0 37.27
2020-12-17 38.12 37.31 37.83 38.03 52036400.0 37.62
2020-12-16 38.47 37.74 38.18 37.84 56515300.0 37.43
2020-12-15 39.18 38.21 39.06 38.71 66003300.0 38.29
2020-12-14 41.66 39.07 41.62 39.21 94809700.0 38.79
2020-12-11 42.07 40.69 41.97 41.12 60737000.0 40.68
2020-12-10 42.22 41.45 41.82 41.73 57749200.0 41.28
2020-12-09 43.08 41.13 43.07 41.85 86118500.0 41.4
2020-12-08 42.77 41.35 41.4 42.56 87039300.0 42.1
2020-12-07 41.4 40.37 40.66 41.25 48253700.0 40.81
2020-12-04 40.45 39.89 39.89 40.34 35368100.0 39.91
2020-12-03 41.03 39.52 40.98 40.09 68570100.0 39.66
2020-12-02 41.41 40.3 40.47 40.8 84347500.0 40.36
2020-12-01 40.5 39.01 39.4 39.41 72660800.0 38.99
2020-11-30 38.8 37.6 37.95 38.31 65425900.0 37.9
2020-11-27 37.26 36.75 36.78 37.23 25277000.0 36.83
2020-11-25 36.56 36.24 36.53 36.53 26955800.0 36.14
2020-11-24 36.74 36.02 36.13 36.6 42485300.0 36.21
2020-11-23 37.09 36.21 37.03 36.52 43673100.0 36.13
2020-11-20 37.31 36.44 36.7 36.7 60029900.0 36.31
2020-11-19 36.63 35.86 36.6 36.19 43261800.0 35.8
2020-11-18 37.42 36.3 36.93 36.32 63442700.0 35.93
2020-11-17 36.5 35.82 36.49 36.04 46984500.0 35.65
2020-11-16 36.01 34.96 35.92 35.42 71660500.0 35.04
2020-11-13 36.68 35.78 35.93 36.64 40175600.0 36.25
2020-11-12 36.38 35.33 36.32 35.63 46767900.0 35.24
2020-11-11 38.14 35.96 36.89 36.53 58981000.0 36.13
2020-11-10 38.46 36.49 38.38 36.7 80091700.0 36.3
2020-11-09 39.84 36.41 39.72 37.19 230153900.0 36.79
2020-11-06 34.84 34.24 34.53 34.54 23870700.0 34.16
2020-11-05 35.39 34.53 35.34 34.53 33927000.0 34.15
2020-11-04 36.17 35.07 35.16 35.42 40870500.0 34.68
2020-11-03 34.74 34.23 34.56 34.34 21636600.0 33.62
2020-11-02 34.39 33.72 34.09 34.37 21430700.0 33.66
2020-10-30 33.71 33.06 33.43 33.66 25631100.0 32.96
2020-10-29 33.81 32.83 33.66 33.47 27545300.0 32.78
2020-10-28 35.23 33.51 34.91 33.63 33857500.0 32.93
2020-10-27 36.17 34.98 35.14 35.51 36851500.0 34.77
2020-10-26 36.07 35.56 35.93 35.98 33783100.0 35.23
2020-10-23 36.32 35.72 35.99 36.22 30557900.0 35.47
2020-10-22 35.65 35.13 35.18 35.51 19243600.0 34.77
2020-10-21 35.53 35.16 35.44 35.18 18984900.0 34.45
2020-10-20 35.95 35.44 35.93 35.57 22384900.0 34.83
2020-10-19 36.86 35.71 36.45 35.86 31931400.0 35.12
2020-10-16 36.17 35.12 35.17 36.01 42993500.0 35.26
2020-10-15 34.86 34.54 34.75 34.68 16089200.0 33.96
2020-10-14 35.39 34.7 35.11 34.97 22124600.0 34.24
2020-10-13 35.23 34.75 34.79 35.01 21543200.0 34.28
2020-10-12 35.28 34.6 34.82 34.93 19413800.0 34.21
2020-10-09 35.22 34.72 34.94 34.91 23667500.0 34.18
2020-10-08 35.28 34.64 34.72 35.0 17857400.0 34.27
2020-10-07 34.72 34.18 34.4 34.6 22160000.0 33.88
2020-10-06 35.13 34.24 35.1 34.32 25233400.0 33.6
2020-10-05 34.99 34.48 34.66 34.87 19400000.0 34.14
2020-10-02 34.78 34.18 34.21 34.52 21461800.0 33.8
2020-10-01 35.19 34.31 35.02 34.51 22520400.0 33.79
2020-09-30 35.07 34.39 34.41 34.82 22623700.0 34.09
2020-09-29 34.67 34.18 34.56 34.32 13512500.0 33.6
2020-09-28 34.71 34.31 34.31 34.53 15044300.0 33.81
2020-09-25 34.3 33.7 33.72 34.2 14365600.0 33.49
2020-09-24 34.19 33.72 34.11 33.93 20859900.0 33.22
2020-09-23 34.52 34.13 34.48 34.16 23102500.0 33.44
2020-09-22 34.47 33.91 33.98 34.39 22727300.0 33.68
2020-09-21 34.61 33.57 34.51 34.17 26609000.0 33.46
2020-09-18 35.17 34.7 34.9 34.75 31694600.0 34.03
2020-09-17 35.08 34.68 34.9 34.93 17894400.0 34.21
2020-09-16 35.4 34.84 35.37 34.9 22208400.0 34.17
2020-09-15 35.44 34.92 35.28 35.07 22003700.0 34.34
2020-09-14 35.62 34.42 34.5 35.11 29565500.0 34.38
2020-09-11 34.26 33.63 33.91 34.22 24109300.0 33.51
2020-09-10 34.46 33.76 34.35 33.82 21650700.0 33.12
2020-09-09 34.77 34.29 34.43 34.33 27490500.0 33.61
2020-09-08 34.73 33.85 34.66 34.09 26736800.0 33.38
2020-09-04 34.75 34.03 34.62 34.5 26872300.0 33.78
2020-09-03 35.57 34.25 35.46 34.54 35956800.0 33.82
2020-09-02 35.39 34.54 34.89 35.29 29068700.0 34.56
2020-09-01 35.88 34.64 35.85 34.99 36161500.0 34.26
2020-08-31 36.07 35.58 35.9 35.85 30032500.0 35.11
2020-08-28 36.11 35.48 35.93 35.97 32830500.0 35.22
2020-08-27 36.05 35.75 36.02 35.92 22156600.0 35.17
2020-08-26 36.31 35.73 36.23 36.1 24083700.0 35.35
2020-08-25 36.58 36.01 36.54 36.44 26221200.0 35.68
2020-08-24 37.04 36.57 37.02 36.85 25011900.0 36.08
2020-08-21 37.0 36.59 36.92 36.89 25467200.0 36.12
2020-08-20 36.8 36.18 36.22 36.74 21957500.0 35.97
2020-08-19 36.63 36.17 36.51 36.3 15690100.0 35.54
2020-08-18 36.49 36.21 36.48 36.39 10846400.0 35.64
2020-08-17 36.44 36.01 36.09 36.39 16585400.0 35.63
2020-08-14 36.42 35.99 36.06 36.11 12240300.0 35.36
2020-08-13 36.22 35.94 36.12 36.21 14554100.0 35.46
2020-08-12 36.57 35.87 35.89 36.37 18942900.0 35.61
2020-08-11 36.6 35.74 36.58 35.85 20234200.0 35.11
2020-08-10 36.68 36.3 36.57 36.42 18941700.0 35.66
2020-08-07 36.64 36.2 36.34 36.48 21894600.0 35.72
2020-08-06 37.1 36.2 36.78 36.31 19850200.0 35.55
2020-08-05 36.56 36.18 36.5 36.48 23344200.0 35.72
2020-08-04 36.7 36.14 36.35 36.42 27939800.0 35.66
2020-08-03 36.68 36.26 36.63 36.39 29446300.0 35.63
2020-07-31 36.76 35.92 36.32 36.51 27042700.0 35.75
2020-07-30 36.94 36.24 36.32 36.76 30620300.0 35.99
2020-07-29 37.43 36.48 37.29 37.25 35136300.0 36.1
2020-07-28 37.32 36.11 36.57 37.02 53504700.0 35.88
2020-07-27 35.82 35.32 35.45 35.62 26224200.0 34.52
2020-07-24 36.2 35.42 36.08 35.73 32135200.0 34.63
2020-07-23 37.4 36.22 37.22 36.44 56584000.0 35.32
2020-07-22 36.75 35.6 36.27 36.58 86058400.0 35.46
2020-07-21 35.18 34.65 35.05 34.81 22435400.0 33.74
2020-07-20 35.69 34.46 35.57 34.63 34929500.0 33.56
2020-07-17 34.47 33.9 34.02 34.39 22151200.0 33.33
2020-07-16 33.81 33.45 33.78 33.78 17478000.0 32.74
2020-07-15 34.16 33.65 34.15 33.89 24947300.0 32.85
2020-07-14 33.61 33.09 33.56 33.43 31170900.0 32.39
2020-07-13 33.89 32.75 32.95 33.41 53670900.0 32.38
2020-07-10 32.3 31.77 31.94 32.1 23205900.0 31.11
2020-07-09 32.14 31.4 32.0 31.75 19320400.0 30.77
2020-07-08 32.61 31.85 32.27 32.02 23013800.0 31.03
2020-07-07 32.59 32.22 32.31 32.29 23859600.0 31.29
2020-07-06 33.2 32.62 33.16 32.74 25759900.0 31.73
2020-07-02 33.06 32.3 32.85 32.74 42951500.0 31.73
2020-07-01 32.77 31.99 32.77 32.01 69737200.0 31.02
2020-06-30 31.2 30.58 30.86 31.02 24147700.0 30.07
2020-06-29 31.0 30.55 30.8 30.97 22728900.0 30.01
2020-06-26 30.63 29.99 30.6 30.4 39994300.0 29.46
2020-06-25 30.72 30.2 30.46 30.66 26013900.0 29.72
2020-06-24 31.05 30.36 31.03 30.54 29238800.0 29.6
2020-06-23 31.55 31.06 31.5 31.09 35759400.0 30.13
2020-06-22 31.65 31.22 31.62 31.41 22137100.0 30.45
2020-06-19 32.01 31.42 31.96 31.71 41732700.0 30.73
2020-06-18 31.76 31.29 31.57 31.54 30625100.0 30.57
2020-06-17 32.04 31.61 31.87 31.84 26089000.0 30.86
2020-06-16 32.22 31.04 31.87 31.69 52767500.0 30.71
2020-06-15 31.99 31.08 31.59 31.65 34390400.0 30.68
2020-06-12 32.35 31.36 32.33 32.02 35952400.0 31.03
2020-06-11 33.85 31.57 33.78 31.59 59930400.0 30.62
2020-06-10 34.58 34.05 34.5 34.08 28042900.0 33.03
2020-06-09 34.78 34.32 34.63 34.35 20564600.0 33.3
2020-06-08 34.72 33.85 33.97 34.72 28647200.0 33.65
2020-06-05 34.62 34.04 34.38 34.15 34825100.0 33.09
2020-06-04 34.43 33.87 33.88 34.17 25629400.0 33.11
2020-06-03 34.54 33.72 34.43 34.31 36766600.0 33.25
2020-06-02 34.31 33.44 33.71 34.31 40503700.0 33.25
2020-06-01 33.9 33.12 33.68 33.64 72945900.0 32.61
2020-05-29 36.46 35.65 36.31 36.23 46146300.0 35.12
2020-05-28 36.47 35.79 35.9 36.22 21367900.0 35.11
2020-05-27 35.62 35.08 35.49 35.49 24577000.0 34.4
2020-05-26 35.93 35.53 35.72 35.57 22068400.0 34.47
2020-05-22 35.61 35.07 35.21 35.58 14972700.0 34.48
2020-05-21 35.72 35.15 35.65 35.35 16747800.0 34.26
2020-05-20 36.24 35.63 36.01 35.7 16607400.0 34.6
2020-05-19 36.07 35.4 35.91 35.75 18478400.0 34.65
2020-05-18 36.49 35.7 36.38 36.12 21479200.0 35.01
2020-05-15 36.21 35.47 36.02 35.83 25460000.0 34.72
2020-05-14 36.02 34.9 34.91 35.98 22362500.0 34.87
2020-05-13 35.5 34.72 35.4 35.15 24596900.0 34.07
2020-05-12 36.28 35.43 36.17 35.45 19335300.0 34.35
2020-05-11 36.25 35.26 35.34 36.15 25620400.0 35.03
2020-05-08 35.46 35.14 35.34 35.31 19901300.0 34.22
2020-05-07 36.52 35.0 36.44 35.07 33546100.0 33.99
2020-05-06 37.01 36.54 36.97 36.54 24047400.0 35.06
2020-05-05 36.87 36.31 36.82 36.54 24124000.0 35.06
2020-05-04 35.98 35.49 35.67 35.69 19893500.0 34.25
2020-05-01 36.0 35.47 35.91 35.71 22679900.0 34.27
2020-04-30 36.54 35.45 36.05 36.39 29451000.0 34.92
2020-04-29 36.57 35.78 36.49 36.17 26518500.0 34.71
2020-04-28 37.21 35.46 37.05 35.97 35666700.0 34.52
2020-04-27 36.57 35.65 35.66 36.37 23394100.0 34.9
2020-04-24 35.51 34.9 34.95 35.46 17359400.0 34.03
2020-04-23 35.48 34.42 34.42 34.81 20185400.0 33.4
2020-04-22 35.1 34.27 35.07 34.39 20186100.0 33.0
2020-04-21 34.09 33.56 33.95 33.8 23975200.0 32.43
2020-04-20 35.02 34.23 34.52 34.23 22530600.0 32.85
2020-04-17 35.1 34.26 34.63 35.02 24404800.0 33.6
2020-04-16 34.4 33.76 34.27 34.04 20657500.0 32.67
2020-04-15 34.37 33.76 34.21 34.13 21312200.0 32.75
2020-04-14 34.75 33.53 34.09 34.57 21845300.0 33.18
2020-04-13 34.14 32.94 34.12 33.34 18270100.0 31.99
2020-04-09 33.94 33.06 33.24 33.58 30714900.0 32.22
2020-04-08 33.02 31.73 32.25 32.83 25524000.0 31.5
2020-04-07 33.37 31.87 33.21 31.89 24226300.0 30.6
2020-04-06 33.11 32.05 32.18 32.8 40503200.0 31.47
2020-04-03 32.15 30.96 30.96 31.92 32837400.0 30.63
2020-04-02 31.31 30.12 30.27 31.19 27186900.0 29.93
2020-04-01 30.63 29.91 30.28 30.12 26709600.0 28.91
2020-03-31 31.31 30.59 30.74 30.97 29466200.0 29.72
2020-03-30 31.17 29.46 29.46 31.0 29943500.0 29.74
2020-03-27 30.11 29.09 29.22 29.32 38290300.0 28.13
2020-03-26 30.35 28.35 28.36 30.12 43270000.0 28.91
2020-03-25 29.15 27.51 27.99 28.23 44601300.0 27.09
2020-03-24 28.51 27.42 28.0 28.18 44466800.0 27.04
2020-03-23 28.06 26.45 27.29 27.03 52853000.0 25.94
2020-03-20 29.1 27.43 28.73 27.52 52489000.0 26.41
2020-03-19 30.6 28.47 30.57 28.86 59820900.0 27.7
2020-03-18 30.94 28.76 29.19 30.7 43885000.0 29.46
2020-03-17 30.98 29.02 30.02 30.51 54220600.0 29.28
2020-03-16 30.63 28.13 28.41 28.63 50995000.0 27.48
2020-03-13 31.2 28.68 29.67 31.03 60553000.0 29.78
2020-03-12 30.36 28.46 28.92 28.48 62731400.0 27.33
2020-03-11 32.14 30.04 32.03 30.52 65350200.0 29.29
2020-03-10 32.88 31.32 32.8 32.82 40548300.0 31.49
2020-03-09 32.91 31.46 31.75 32.03 43183900.0 30.74
2020-03-06 33.37 32.37 32.92 33.23 40931000.0 31.88
2020-03-05 34.33 33.36 33.82 33.64 35096300.0 32.28
2020-03-04 34.59 33.16 33.3 34.54 38712200.0 33.14
2020-03-03 33.95 32.13 33.38 32.54 46174500.0 31.23
2020-03-02 33.16 31.74 32.17 33.09 42034500.0 31.76
2020-02-28 32.2 30.86 31.77 31.71 66072000.0 30.43
2020-02-27 33.88 32.35 32.68 32.35 55444800.0 31.05
2020-02-26 33.41 32.28 32.49 32.94 47920000.0 31.61
2020-02-25 32.96 31.98 32.9 32.19 41878900.0 30.89
2020-02-24 33.59 32.83 33.24 32.89 37969300.0 31.57
2020-02-21 33.98 33.71 33.93 33.89 32425300.0 32.52
2020-02-20 34.21 33.6 33.88 34.01 42953100.0 32.64
2020-02-19 34.63 34.35 34.54 34.37 17750900.0 32.99
2020-02-18 34.79 34.41 34.68 34.46 17988500.0 33.07