PerkinElmer Inc. Common Stockのデータ

PerkinElmer Inc. Common Stockの基本情報

名前 PerkinElmer Inc. Common Stock
ティッカー PKI
国 United States
上場年 nan
セクター Capital Goods

PerkinElmer Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 151.95 145.76 150.0 146.49 887200.0 146.49
2021-02-12 151.88 147.69 148.63 150.57 546500.0 150.57
2021-02-11 149.95 146.99 148.6 148.7 593900.0 148.7
2021-02-10 148.97 145.29 147.22 147.22 756500.0 147.22
2021-02-09 146.96 142.96 144.44 145.62 785300.0 145.62
2021-02-08 147.16 142.23 145.72 144.55 800900.0 144.55
2021-02-05 145.94 142.38 142.38 145.03 1022600.0 145.03
2021-02-04 142.37 137.24 139.63 142.37 1372400.0 142.37
2021-02-03 151.5 139.66 148.91 139.72 2685100.0 139.72
2021-02-02 156.6 150.84 153.35 151.13 1176300.0 151.13
2021-02-01 153.99 147.79 148.24 151.93 1463200.0 151.93
2021-01-29 149.58 143.51 143.94 147.07 1153100.0 147.07
2021-01-28 147.64 143.81 143.99 144.74 645100.0 144.74
2021-01-27 144.93 140.27 143.63 141.73 855700.0 141.73
2021-01-26 151.1 146.03 151.1 146.24 558900.0 146.24
2021-01-25 153.7 149.41 152.73 151.05 662700.0 151.05
2021-01-22 152.27 149.59 151.04 151.91 683400.0 151.91
2021-01-21 151.87 148.57 150.95 150.59 425200.0 150.59
2021-01-20 152.07 149.72 150.09 151.26 616900.0 151.19
2021-01-19 151.28 147.41 150.47 149.29 723300.0 149.22
2021-01-15 149.49 146.03 147.46 148.52 824900.0 148.45
2021-01-14 152.78 148.04 152.18 148.13 859500.0 148.06
2021-01-13 153.86 151.01 151.94 151.52 1111200.0 151.45
2021-01-12 159.32 150.83 158.8 151.98 1389400.0 151.91
2021-01-11 162.7 157.48 158.9 159.25 1316400.0 159.18
2021-01-08 162.4 157.6 160.55 159.76 1006500.0 159.69
2021-01-07 162.16 158.75 160.58 160.53 1087700.0 160.46
2021-01-06 158.0 150.18 150.36 156.37 1490400.0 156.3
2021-01-05 152.52 145.0 145.8 151.9 1355200.0 151.83
2021-01-04 147.51 142.48 144.13 145.51 943400.0 145.44
2020-12-31 143.62 139.99 140.93 143.5 552600.0 143.43
2020-12-30 141.09 139.49 140.59 140.58 326900.0 140.51
2020-12-29 142.82 139.47 141.78 139.83 500200.0 139.77
2020-12-28 141.58 139.12 140.96 140.71 520600.0 140.64
2020-12-24 140.11 138.64 139.21 139.71 174100.0 139.65
2020-12-23 140.39 137.58 139.98 139.32 375100.0 139.26
2020-12-22 141.56 138.99 140.44 139.86 528400.0 139.8
2020-12-21 141.41 137.4 141.04 140.62 831500.0 140.55
2020-12-18 143.55 140.77 143.16 142.7 1484800.0 142.63
2020-12-17 143.6 141.07 141.53 143.42 928200.0 143.35
2020-12-16 145.34 140.4 145.0 140.8 1089200.0 140.73
2020-12-15 147.8 145.08 146.09 145.2 841600.0 145.13
2020-12-14 149.95 145.28 146.5 145.32 561000.0 145.25
2020-12-11 146.65 144.36 145.8 146.07 639100.0 146.0
2020-12-10 146.67 143.09 143.46 145.91 800800.0 145.84
2020-12-09 147.89 142.95 147.89 143.91 886300.0 143.84
2020-12-08 148.39 143.45 143.5 147.91 1196600.0 147.84
2020-12-07 144.17 141.5 141.5 143.89 904200.0 143.82
2020-12-04 141.88 138.3 138.43 141.78 750300.0 141.71
2020-12-03 139.32 137.62 139.06 138.02 699500.0 137.96
2020-12-02 139.4 135.75 137.93 138.58 993200.0 138.52
2020-12-01 137.45 131.94 132.89 137.2 1009800.0 137.14
2020-11-30 133.19 129.45 129.61 133.0 1220500.0 132.94
2020-11-27 129.32 127.62 127.96 129.26 283800.0 129.2
2020-11-25 127.78 126.6 126.75 127.5 1268200.0 127.44
2020-11-24 128.84 126.0 128.63 127.07 1341500.0 127.01
2020-11-23 130.45 125.76 130.15 127.82 896600.0 127.76
2020-11-20 131.2 129.87 131.0 130.19 1015200.0 130.13
2020-11-19 131.3 128.09 128.75 130.81 767400.0 130.75
2020-11-18 133.12 127.46 133.0 128.67 938100.0 128.61
2020-11-17 134.0 132.04 132.75 133.0 1516600.0 132.94
2020-11-16 134.33 131.14 132.28 133.32 832500.0 133.26
2020-11-13 132.68 130.85 132.03 132.12 698400.0 132.06
2020-11-12 131.89 129.15 129.21 130.64 634500.0 130.58
2020-11-11 130.73 127.0 127.47 129.07 1155000.0 129.01
2020-11-10 129.18 123.66 127.73 125.53 1650000.0 125.47
2020-11-09 136.5 123.02 136.5 128.09 3100200.0 128.03
2020-11-06 142.65 137.85 138.75 141.3 820700.0 141.23
2020-11-05 139.78 136.52 137.21 138.41 827100.0 138.35
2020-11-04 136.34 133.27 134.57 135.04 1080200.0 134.98
2020-11-03 135.49 132.52 133.99 133.15 1031400.0 133.09
2020-11-02 133.94 130.19 130.19 132.64 1505100.0 132.58
2020-10-30 129.56 125.61 127.94 129.55 827200.0 129.49
2020-10-29 132.51 124.4 126.91 128.79 1547000.0 128.73
2020-10-28 125.91 123.37 124.64 124.4 1123200.0 124.34
2020-10-27 128.24 123.5 124.0 127.08 1013000.0 127.02
2020-10-26 124.63 122.17 123.03 124.07 814000.0 124.01
2020-10-23 125.58 122.82 125.58 124.45 558000.0 124.39
2020-10-22 125.96 123.01 124.1 125.2 846700.0 125.14
2020-10-21 124.84 123.25 123.65 123.38 548300.0 123.32
2020-10-20 124.67 122.5 123.1 123.35 656600.0 123.29
2020-10-19 125.15 122.0 123.79 122.3 1159400.0 122.24
2020-10-16 125.7 123.69 124.18 124.02 576800.0 123.96
2020-10-15 124.11 119.94 120.66 123.33 1003900.0 123.27
2020-10-14 125.28 121.11 124.57 122.05 1449500.0 121.92
2020-10-13 128.88 124.33 127.8 124.67 1240900.0 124.54
2020-10-12 134.39 127.71 134.05 128.33 1334000.0 128.2
2020-10-09 129.8 128.0 128.86 129.68 482200.0 129.55
2020-10-08 129.15 126.68 128.51 127.61 577300.0 127.48
2020-10-07 129.29 127.3 127.3 128.24 707500.0 128.11
2020-10-06 129.85 124.82 129.57 126.55 1117400.0 126.42
2020-10-05 129.8 125.15 125.62 129.71 893300.0 129.58
2020-10-02 125.14 122.41 123.18 124.56 627100.0 124.43
2020-10-01 128.98 123.66 127.5 124.86 1149600.0 124.73
2020-09-30 126.1 123.65 123.65 125.51 1304400.0 125.38
2020-09-29 124.66 121.89 121.89 123.26 1266800.0 123.13
2020-09-28 122.45 120.61 120.61 121.89 590500.0 121.76
2020-09-25 120.62 116.76 117.27 119.8 593000.0 119.68
2020-09-24 118.36 116.27 117.18 117.96 646800.0 117.84
2020-09-23 120.49 117.48 119.66 117.58 367400.0 117.46
2020-09-22 120.11 117.34 117.93 119.95 665900.0 119.83
2020-09-21 118.47 114.75 116.59 118.25 774500.0 118.13
2020-09-18 120.28 117.57 119.32 118.2 1162100.0 118.08
2020-09-17 121.34 118.37 119.03 119.49 689000.0 119.37
2020-09-16 120.63 119.0 119.54 120.31 762200.0 120.19
2020-09-15 119.27 118.16 118.34 118.51 454800.0 118.39
2020-09-14 118.93 117.07 118.57 117.73 678700.0 117.61
2020-09-11 119.57 115.54 116.14 117.69 1144000.0 117.57
2020-09-10 116.48 113.14 114.85 113.46 601600.0 113.34
2020-09-09 115.14 112.38 112.69 114.25 434900.0 114.13
2020-09-08 113.4 111.5 112.8 112.01 593400.0 111.89
2020-09-04 116.64 111.57 116.64 114.3 804900.0 114.18
2020-09-03 121.33 114.72 121.33 116.04 943700.0 115.92
2020-09-02 122.29 119.45 120.3 122.06 653200.0 121.93
2020-09-01 119.53 117.73 118.73 119.39 841200.0 119.27
2020-08-31 118.39 116.82 117.07 117.72 873000.0 117.6
2020-08-28 116.94 114.69 114.82 116.91 683000.0 116.79
2020-08-27 115.87 111.46 115.49 114.5 1546600.0 114.38
2020-08-26 119.8 116.06 116.2 119.44 1064700.0 119.32
2020-08-25 116.63 115.22 115.34 116.22 662800.0 116.1
2020-08-24 118.26 114.75 117.73 115.22 703700.0 115.1
2020-08-21 117.34 116.61 116.78 116.9 811200.0 116.78
2020-08-20 117.3 116.28 117.0 116.77 534200.0 116.65
2020-08-19 118.91 117.28 118.62 117.69 888600.0 117.57
2020-08-18 120.0 117.76 119.76 118.04 1115200.0 117.92
2020-08-17 120.27 118.59 118.84 119.67 964200.0 119.55
2020-08-14 120.06 117.66 119.76 118.25 370700.0 118.13
2020-08-13 120.55 119.0 119.87 120.0 760900.0 119.88
2020-08-12 120.55 117.75 118.22 119.87 537300.0 119.75
2020-08-11 119.21 117.49 118.46 117.71 593100.0 117.59
2020-08-10 119.75 118.46 119.19 118.6 713100.0 118.48
2020-08-07 119.88 118.66 119.03 119.33 769000.0 119.21
2020-08-06 122.58 118.21 122.07 119.05 1140700.0 118.93
2020-08-05 123.21 121.19 121.78 122.09 938200.0 121.96
2020-08-04 122.33 119.94 121.27 120.82 869700.0 120.69
2020-08-03 121.92 119.5 119.66 121.77 1329200.0 121.64
2020-07-31 119.01 117.03 118.84 118.91 901800.0 118.79
2020-07-30 119.93 118.29 118.84 118.81 771800.0 118.69
2020-07-29 121.44 117.22 118.8 119.64 3076300.0 119.52
2020-07-28 115.81 112.71 114.47 112.99 1281100.0 112.87
2020-07-27 115.42 110.99 111.03 114.97 1295700.0 114.85
2020-07-24 111.43 109.54 111.37 110.37 673400.0 110.26
2020-07-23 113.49 111.56 112.21 112.03 432200.0 111.91
2020-07-22 113.14 111.23 111.47 112.02 955200.0 111.9
2020-07-21 112.96 110.0 110.47 111.59 1027100.0 111.47
2020-07-20 110.9 108.93 109.35 109.81 702700.0 109.7
2020-07-17 110.58 108.98 109.29 108.98 866800.0 108.87
2020-07-16 109.41 107.9 109.41 108.94 1281500.0 108.83
2020-07-15 109.43 107.11 108.32 108.97 1579300.0 108.79
2020-07-14 107.09 103.96 104.42 106.76 1796200.0 106.58
2020-07-13 106.52 102.81 102.93 104.5 1768000.0 104.32
2020-07-10 103.46 100.99 103.46 101.47 538800.0 101.3
2020-07-09 104.0 102.17 102.35 103.08 1009600.0 102.91
2020-07-08 102.51 100.11 100.21 102.41 1007100.0 102.24
2020-07-07 100.44 99.02 99.35 99.65 574700.0 99.48
2020-07-06 100.69 98.74 98.78 100.09 735800.0 99.92
2020-07-02 99.42 97.67 97.7 97.94 748800.0 97.78
2020-07-01 98.52 96.54 98.0 97.09 737200.0 96.93
2020-06-30 98.51 95.07 95.62 98.09 1172300.0 97.93
2020-06-29 96.2 93.95 94.76 95.73 562800.0 95.57
2020-06-26 96.63 93.23 95.94 93.93 1196100.0 93.77
2020-06-25 96.22 93.75 95.59 95.93 687400.0 95.77
2020-06-24 98.71 94.66 98.71 95.97 789400.0 95.81
2020-06-23 100.06 97.87 98.87 99.2 1045300.0 99.03
2020-06-22 98.76 96.99 98.11 98.04 568600.0 97.88
2020-06-19 99.43 97.85 99.15 98.36 962400.0 98.19
2020-06-18 98.51 97.07 97.72 97.99 531600.0 97.83
2020-06-17 99.46 98.2 99.37 98.6 500200.0 98.43
2020-06-16 101.2 98.01 101.2 98.88 843700.0 98.71
2020-06-15 98.43 94.54 95.22 98.27 830200.0 98.11
2020-06-12 98.96 94.75 98.69 97.14 951800.0 96.98
2020-06-11 101.28 96.48 101.28 96.51 1545800.0 96.35
2020-06-10 103.54 102.16 102.95 103.02 728400.0 102.85
2020-06-09 104.92 102.39 104.92 102.44 639500.0 102.27
2020-06-08 105.57 103.48 103.48 105.31 861400.0 105.13
2020-06-05 105.7 103.08 103.8 104.4 767900.0 104.22
2020-06-04 103.73 102.44 103.11 103.02 548000.0 102.85
2020-06-03 104.72 102.0 102.0 103.86 937200.0 103.69
2020-06-02 102.87 100.32 102.62 101.92 1106000.0 101.75
2020-06-01 102.07 99.96 99.97 101.96 629000.0 101.79
2020-05-29 100.58 98.67 99.9 100.47 805300.0 100.3
2020-05-28 101.26 99.19 100.6 99.3 624700.0 99.13
2020-05-27 100.23 97.3 97.65 100.02 1099100.0 99.85
2020-05-26 99.08 94.92 95.0 97.48 1416000.0 97.32
2020-05-22 93.65 92.34 92.95 93.41 474600.0 93.25
2020-05-21 93.43 91.87 92.5 92.5 536400.0 92.34
2020-05-20 93.82 92.25 92.25 92.75 621700.0 92.59
2020-05-19 93.85 91.26 93.38 91.3 856700.0 91.15
2020-05-18 94.0 90.47 92.86 93.32 1980200.0 93.16
2020-05-15 94.0 91.66 92.1 92.86 2487200.0 92.7
2020-05-14 92.0 88.6 89.27 91.97 1004500.0 91.82
2020-05-13 92.17 89.45 91.03 90.25 599400.0 90.1
2020-05-12 93.76 90.81 93.71 90.86 647700.0 90.71
2020-05-11 93.66 91.44 91.59 93.39 645500.0 93.23
2020-05-08 93.99 92.11 93.92 92.48 822700.0 92.32
2020-05-07 94.79 92.66 94.52 92.76 953700.0 92.6
2020-05-06 96.03 91.48 92.5 93.26 1537600.0 93.1
2020-05-05 91.25 88.27 88.27 90.41 905800.0 90.26
2020-05-04 88.95 85.71 88.6 87.0 1229600.0 86.85
2020-05-01 89.47 88.39 89.0 89.09 1007600.0 88.94
2020-04-30 91.26 89.95 90.41 90.53 823000.0 90.38
2020-04-29 91.54 89.62 89.94 90.72 996400.0 90.57
2020-04-28 89.87 88.16 89.16 88.45 1026600.0 88.3
2020-04-27 89.2 87.92 88.06 88.76 1173300.0 88.61
2020-04-24 87.99 86.35 87.54 87.55 897100.0 87.4
2020-04-23 87.82 85.9 85.99 87.2 1074400.0 87.05
2020-04-22 85.94 83.05 83.94 85.55 1594000.0 85.41
2020-04-21 83.54 82.18 82.81 82.64 636400.0 82.5
2020-04-20 85.03 81.97 83.2 84.52 884300.0 84.38
2020-04-17 84.11 81.91 82.73 83.63 1034600.0 83.49
2020-04-16 82.14 78.08 79.26 81.51 1224300.0 81.37
2020-04-15 79.49 76.38 76.69 78.75 811400.0 78.55
2020-04-14 78.99 77.35 77.35 78.35 775700.0 78.15
2020-04-13 78.4 75.7 77.89 76.43 729900.0 76.23
2020-04-09 79.58 77.22 78.43 78.34 701200.0 78.14
2020-04-08 78.24 74.84 75.83 77.88 1074900.0 77.68
2020-04-07 77.99 75.11 77.46 75.45 852700.0 75.26
2020-04-06 76.21 73.03 74.11 75.41 1191700.0 75.22
2020-04-03 72.76 70.19 71.59 71.2 826000.0 71.02
2020-04-02 73.97 70.01 70.14 72.31 1098000.0 72.12
2020-04-01 73.11 69.6 72.55 70.83 1249300.0 70.65
2020-03-31 77.14 74.39 76.21 75.28 746700.0 75.09
2020-03-30 78.8 73.03 77.49 76.51 778100.0 76.31
2020-03-27 77.39 73.34 76.3 74.8 733700.0 74.61
2020-03-26 80.32 73.91 75.87 79.01 1789700.0 78.81
2020-03-25 79.0 74.2 76.93 75.0 1290100.0 74.81
2020-03-24 75.56 69.75 71.14 74.31 864000.0 74.12
2020-03-23 72.72 62.91 71.56 67.85 871500.0 67.68
2020-03-20 73.3 66.64 68.16 70.89 1432500.0 70.71
2020-03-19 70.68 64.26 66.67 67.02 863900.0 66.85
2020-03-18 67.58 63.38 63.57 67.22 935700.0 67.05
2020-03-17 70.78 64.99 68.36 67.11 1288300.0 66.94
2020-03-16 70.33 65.8 67.91 66.71 1330100.0 66.54
2020-03-13 76.08 67.94 74.0 73.82 1336300.0 73.63
2020-03-12 72.38 66.47 68.94 70.46 1976600.0 70.28
2020-03-11 77.18 72.08 76.86 72.84 926200.0 72.65
2020-03-10 79.13 75.34 78.9 78.93 1094000.0 78.73
2020-03-09 79.2 76.13 79.0 77.43 1214800.0 77.23
2020-03-06 84.05 81.39 82.39 83.51 704800.0 83.3
2020-03-05 87.2 83.61 86.99 84.6 848100.0 84.38
2020-03-04 89.13 86.62 87.84 89.13 549900.0 88.9
2020-03-03 90.35 85.04 86.99 86.22 847700.0 86.0
2020-03-02 88.28 84.23 86.56 86.79 1269700.0 86.57
2020-02-28 86.44 82.62 82.63 86.44 1561100.0 86.22
2020-02-27 87.72 83.63 84.59 84.32 1015200.0 84.1
2020-02-26 88.06 85.68 86.39 86.0 731600.0 85.78
2020-02-25 89.38 85.36 89.05 85.75 613100.0 85.53
2020-02-24 90.55 87.97 90.52 88.62 679500.0 88.39
2020-02-21 93.35 92.13 92.78 92.85 520400.0 92.61
2020-02-20 94.49 92.36 93.77 93.3 439000.0 93.06
2020-02-19 94.9 94.09 94.44 94.33 533400.0 94.09
2020-02-18 96.05 93.8 95.4 94.16 380300.0 93.92