Perrigo Company plc Ordinary Sharesのデータ

Perrigo Company plc Ordinary Sharesの基本情報

名前 Perrigo Company plc Ordinary Shares
ティッカー PRGO
国 United States
上場年 nan
セクター Health Care

Perrigo Company plc Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.14 44.24 44.98 44.38 1624600.0 44.38
2021-02-12 46.07 44.5 45.43 44.98 950400.0 44.98
2021-02-11 45.92 44.53 44.97 45.78 1383900.0 45.78
2021-02-10 45.15 43.69 43.84 44.83 2048000.0 44.83
2021-02-09 43.96 43.39 43.74 43.9 767400.0 43.9
2021-02-08 43.65 43.02 43.37 43.51 733700.0 43.51
2021-02-05 44.05 42.81 44.05 43.09 729700.0 43.09
2021-02-04 43.73 42.8 42.95 43.57 1481800.0 43.57
2021-02-03 42.61 41.61 42.35 42.61 1262400.0 42.61
2021-02-02 43.39 42.24 43.28 42.33 965900.0 42.33
2021-02-01 43.51 42.35 43.22 42.96 689900.0 42.96
2021-01-29 44.37 42.43 43.75 42.7 995800.0 42.7
2021-01-28 44.81 43.47 44.14 43.69 1023400.0 43.69
2021-01-27 44.66 43.97 44.35 44.11 1454500.0 44.11
2021-01-26 44.83 44.16 44.78 44.49 940000.0 44.49
2021-01-25 44.75 42.76 43.18 44.5 1444400.0 44.5
2021-01-22 43.42 42.62 43.03 43.29 1052000.0 43.29
2021-01-21 43.71 42.94 43.35 43.42 1315600.0 43.42
2021-01-20 43.82 43.1 43.32 43.27 1205400.0 43.27
2021-01-19 44.08 43.35 43.92 43.47 1217300.0 43.47
2021-01-15 45.2 43.5 44.72 43.71 2426200.0 43.71
2021-01-14 46.13 44.18 45.94 44.65 2470500.0 44.65
2021-01-13 46.57 45.62 45.84 46.12 1166500.0 46.12
2021-01-12 46.26 44.47 44.65 45.68 1158500.0 45.68
2021-01-11 45.17 44.06 44.4 44.6 1128400.0 44.6
2021-01-08 46.19 44.28 46.06 44.64 1142600.0 44.64
2021-01-07 46.18 45.01 45.2 46.0 1396000.0 46.0
2021-01-06 45.32 43.48 43.48 44.83 1747400.0 44.83
2021-01-05 44.8 43.97 44.77 44.27 833300.0 44.27
2021-01-04 45.0 43.74 44.95 44.63 1058200.0 44.63
2020-12-31 44.87 44.15 44.63 44.72 634300.0 44.72
2020-12-30 45.17 44.28 44.67 44.48 629700.0 44.48
2020-12-29 45.07 44.04 44.95 44.55 606700.0 44.55
2020-12-28 45.25 44.1 44.45 44.65 686700.0 44.65
2020-12-24 44.08 43.61 43.8 44.01 379100.0 44.01
2020-12-23 44.25 43.46 43.87 43.66 904600.0 43.66
2020-12-22 44.81 43.66 44.76 43.85 1048000.0 43.85
2020-12-21 45.08 44.16 45.07 44.81 1134700.0 44.81
2020-12-18 46.84 45.59 46.84 46.09 1693400.0 46.09
2020-12-17 47.44 46.82 47.38 46.97 782300.0 46.97
2020-12-16 48.29 47.39 48.25 47.41 653500.0 47.41
2020-12-15 48.42 46.65 47.08 48.37 765100.0 48.37
2020-12-14 48.17 46.62 48.03 46.63 824100.0 46.63
2020-12-11 48.72 47.45 48.46 47.81 863900.0 47.81
2020-12-10 48.81 48.26 48.36 48.76 731100.0 48.76
2020-12-09 49.1 48.11 49.04 48.48 943900.0 48.48
2020-12-08 49.17 48.2 48.5 48.73 1122200.0 48.73
2020-12-07 49.69 48.46 49.69 48.74 675500.0 48.74
2020-12-04 49.9 48.34 48.34 49.87 737500.0 49.87
2020-12-03 48.56 47.76 47.94 48.33 901700.0 48.33
2020-12-02 48.91 47.66 48.54 47.96 1165900.0 47.96
2020-12-01 48.98 48.15 48.47 48.45 1039500.0 48.45
2020-11-30 48.6 47.85 48.28 48.22 1136700.0 48.22
2020-11-27 48.32 47.83 48.01 48.03 332700.0 48.03
2020-11-25 48.33 47.48 48.33 47.93 510100.0 47.93
2020-11-24 49.35 47.74 47.99 48.63 853300.0 48.41
2020-11-23 48.55 47.69 47.91 47.75 795600.0 47.53
2020-11-20 49.11 47.95 48.76 48.11 999500.0 47.89
2020-11-19 48.84 47.18 47.67 48.81 710100.0 48.58
2020-11-18 49.43 48.15 48.58 48.19 766800.0 47.97
2020-11-17 49.19 47.37 47.75 48.62 1114400.0 48.4
2020-11-16 49.91 48.53 49.85 49.19 969000.0 48.96
2020-11-13 49.25 47.86 47.86 49.06 752900.0 48.83
2020-11-12 48.04 46.44 46.74 47.56 873700.0 47.34
2020-11-11 48.84 46.43 48.43 47.12 1561600.0 46.9
2020-11-10 48.92 45.63 46.03 48.51 1169600.0 48.29
2020-11-09 47.46 45.49 47.01 46.03 1529900.0 45.82
2020-11-06 45.36 44.24 45.11 44.7 1384300.0 44.49
2020-11-05 45.54 43.67 44.0 45.21 3173100.0 45.0
2020-11-04 45.12 41.19 43.79 41.29 2726400.0 41.1
2020-11-03 46.65 45.0 46.27 45.36 855900.0 45.15
2020-11-02 45.68 44.21 44.58 45.61 1001600.0 45.4
2020-10-30 43.87 41.88 42.29 43.87 1094400.0 43.67
2020-10-29 42.86 41.61 42.54 42.53 850900.0 42.33
2020-10-28 43.52 42.36 43.23 42.58 815400.0 42.38
2020-10-27 45.09 44.02 44.9 44.03 563200.0 43.83
2020-10-26 45.91 44.38 45.8 44.78 628400.0 44.57
2020-10-23 45.85 45.27 45.7 45.62 431800.0 45.41
2020-10-22 45.59 44.74 45.07 45.48 981200.0 45.27
2020-10-21 46.37 44.81 45.94 44.85 785500.0 44.64
2020-10-20 46.27 45.48 46.09 46.16 671900.0 45.95
2020-10-19 47.23 45.6 47.1 45.66 752900.0 45.45
2020-10-16 47.74 46.72 46.9 47.38 727800.0 47.16
2020-10-15 46.79 45.51 45.51 46.7 579300.0 46.48
2020-10-14 46.39 45.85 46.04 46.12 450000.0 45.91
2020-10-13 46.75 45.87 45.96 45.91 667500.0 45.7
2020-10-12 46.77 45.86 46.04 46.37 521500.0 46.16
2020-10-09 46.24 45.17 45.69 45.86 778200.0 45.65
2020-10-08 45.96 45.3 45.49 45.8 530300.0 45.59
2020-10-07 45.46 44.59 44.62 45.12 610300.0 44.91
2020-10-06 45.64 44.28 45.56 44.4 1266400.0 44.19
2020-10-05 45.81 44.85 45.17 45.3 1344200.0 45.09
2020-10-02 45.43 44.44 44.78 44.85 631900.0 44.64
2020-10-01 46.11 45.02 45.99 45.28 743900.0 45.07
2020-09-30 46.46 45.56 45.59 45.91 749100.0 45.7
2020-09-29 46.11 45.27 45.32 45.67 605000.0 45.46
2020-09-28 46.0 45.47 45.79 45.63 456400.0 45.42
2020-09-25 45.37 44.38 44.67 45.24 567400.0 45.03
2020-09-24 45.62 44.33 45.0 44.99 681300.0 44.78
2020-09-23 46.44 45.34 46.17 45.37 769000.0 45.16
2020-09-22 46.98 45.46 45.66 46.55 1072400.0 46.33
2020-09-21 46.33 45.12 46.33 45.92 809100.0 45.71
2020-09-18 48.53 46.59 48.04 47.07 1853500.0 46.85
2020-09-17 49.0 46.58 46.92 48.38 1241800.0 48.16
2020-09-16 50.34 49.31 49.92 49.84 738500.0 49.61
2020-09-15 51.1 49.83 50.49 49.92 584900.0 49.69
2020-09-14 50.53 49.0 49.02 50.14 743300.0 49.91
2020-09-11 49.13 48.18 48.56 48.62 543900.0 48.4
2020-09-10 49.06 48.27 48.52 48.31 609100.0 48.09
2020-09-09 49.2 47.95 48.61 48.77 880700.0 48.54
2020-09-08 50.25 48.0 50.07 48.25 1394900.0 48.03
2020-09-04 52.22 50.65 51.75 50.86 755700.0 50.62
2020-09-03 52.86 51.54 51.89 51.83 976300.0 51.59
2020-09-02 52.25 50.86 51.19 52.04 756400.0 51.8
2020-09-01 52.36 51.18 52.18 51.36 608000.0 51.12
2020-08-31 52.73 51.39 52.54 52.3 734600.0 52.06
2020-08-28 52.9 51.93 52.21 52.82 386900.0 52.58
2020-08-27 52.58 51.88 52.41 52.39 466300.0 52.15
2020-08-26 52.86 51.9 52.62 52.19 627200.0 51.72
2020-08-25 52.85 51.01 52.63 52.45 963800.0 51.98
2020-08-24 53.14 52.07 53.04 52.34 464100.0 51.87
2020-08-21 53.02 51.79 52.98 52.4 702700.0 51.93
2020-08-20 53.53 52.56 53.53 53.09 501600.0 52.62
2020-08-19 54.49 53.23 53.87 53.73 641100.0 53.25
2020-08-18 54.66 53.62 54.28 54.22 609500.0 53.74
2020-08-17 54.94 53.35 53.52 54.76 699200.0 54.27
2020-08-14 53.55 52.24 52.45 53.4 482100.0 52.92
2020-08-13 53.59 52.55 53.17 52.63 675900.0 52.16
2020-08-12 53.48 52.66 53.36 53.22 702900.0 52.75
2020-08-11 54.01 52.32 52.47 52.97 1126300.0 52.5
2020-08-10 51.87 50.16 50.22 51.74 1061900.0 51.28
2020-08-07 50.75 49.74 50.49 50.45 937300.0 50.0
2020-08-06 52.68 49.56 51.38 50.46 1804600.0 50.01
2020-08-05 52.59 49.61 51.26 51.98 2711500.0 51.52
2020-08-04 55.52 53.98 54.29 55.12 1474300.0 54.63
2020-08-03 54.99 52.77 53.32 54.76 1087600.0 54.27
2020-07-31 55.96 52.72 55.96 53.02 1133700.0 52.55
2020-07-30 56.04 54.53 55.96 54.78 1111200.0 54.29
2020-07-29 57.03 55.58 56.16 56.69 782000.0 56.18
2020-07-28 57.03 56.05 56.68 56.1 707300.0 55.6
2020-07-27 56.87 55.26 55.49 56.66 443900.0 56.15
2020-07-24 56.4 55.23 56.4 55.8 403500.0 55.3
2020-07-23 57.0 56.23 56.63 56.39 636700.0 55.89
2020-07-22 57.17 56.34 57.1 56.52 456900.0 56.02
2020-07-21 58.45 56.56 58.2 57.04 590100.0 56.53
2020-07-20 58.64 57.68 58.46 57.73 789400.0 57.22
2020-07-17 58.83 57.75 58.17 58.54 499300.0 58.02
2020-07-16 58.57 57.2 58.42 57.82 614000.0 57.3
2020-07-15 58.23 57.13 57.28 58.1 701800.0 57.58
2020-07-14 56.32 55.45 55.68 56.25 572800.0 55.75
2020-07-13 56.48 55.3 55.44 55.53 982200.0 55.03
2020-07-10 55.33 53.75 54.18 55.17 621500.0 54.68
2020-07-09 55.31 53.53 55.22 54.26 776100.0 53.78
2020-07-08 55.36 54.26 55.36 54.93 494300.0 54.44
2020-07-07 55.8 54.71 54.78 55.2 902800.0 54.71
2020-07-06 55.7 54.82 55.06 55.29 1119500.0 54.8
2020-07-02 56.68 55.03 55.71 55.19 1000100.0 54.7
2020-07-01 55.28 54.55 55.09 54.83 602900.0 54.34
2020-06-30 55.56 54.01 54.38 55.27 583600.0 54.78
2020-06-29 54.87 53.89 54.38 54.56 628700.0 54.07
2020-06-26 54.64 53.25 54.64 53.94 783300.0 53.46
2020-06-25 54.83 53.32 53.83 54.73 487900.0 54.24
2020-06-24 54.67 53.07 54.39 53.95 970100.0 53.47
2020-06-23 55.76 54.97 55.61 55.07 472500.0 54.58
2020-06-22 55.32 54.19 55.11 55.18 594600.0 54.69
2020-06-19 55.98 54.47 55.51 54.87 1540000.0 54.38
2020-06-18 54.62 53.41 53.41 54.57 715600.0 54.08
2020-06-17 54.66 53.7 54.07 53.89 817900.0 53.41
2020-06-16 54.21 52.22 53.89 53.47 668400.0 52.99
2020-06-15 53.03 50.14 50.81 52.5 955500.0 52.03
2020-06-12 54.09 50.31 52.56 51.49 1898200.0 51.03
2020-06-11 52.64 50.9 52.37 51.22 865700.0 50.76
2020-06-10 56.35 53.4 56.27 53.45 1442900.0 52.97
2020-06-09 57.82 55.91 57.6 55.96 923700.0 55.46
2020-06-08 58.26 55.62 55.62 57.73 944100.0 57.22
2020-06-05 56.82 55.29 55.87 55.61 886100.0 55.11
2020-06-04 55.84 54.61 54.98 55.23 964900.0 54.74
2020-06-03 57.58 55.49 56.75 55.54 851600.0 55.04
2020-06-02 56.48 54.42 54.78 56.38 710100.0 55.88
2020-06-01 55.87 54.39 54.46 55.44 645200.0 54.95
2020-05-29 55.5 53.24 55.11 54.77 1245300.0 54.28
2020-05-28 56.26 54.92 55.53 55.03 538900.0 54.54
2020-05-27 55.64 54.23 54.87 55.53 888900.0 54.81
2020-05-26 56.34 54.8 55.47 54.87 555700.0 54.16
2020-05-22 54.59 53.85 54.34 54.28 372300.0 53.58
2020-05-21 55.18 54.08 54.72 54.33 500000.0 53.63
2020-05-20 56.17 54.87 55.35 55.08 1015700.0 54.37
2020-05-19 55.65 54.67 54.75 55.04 621000.0 54.33
2020-05-18 55.38 53.77 54.04 54.96 811600.0 54.25
2020-05-15 52.79 51.07 51.75 52.76 1192900.0 52.08
2020-05-14 51.99 50.78 51.83 51.99 935100.0 51.32
2020-05-13 53.19 51.54 52.88 52.16 1083800.0 51.49
2020-05-12 53.96 52.52 53.75 52.54 817800.0 51.86
2020-05-11 53.82 52.23 52.67 53.4 716000.0 52.71
2020-05-08 52.73 51.77 52.13 52.64 492900.0 51.96
2020-05-07 53.09 51.32 52.85 51.69 924200.0 51.02
2020-05-06 52.93 51.72 52.15 52.32 659900.0 51.64
2020-05-05 52.52 51.83 51.89 51.94 599300.0 51.27
2020-05-04 52.75 51.16 52.75 51.27 853600.0 50.61
2020-05-01 53.6 51.41 53.12 52.68 764600.0 52.0
2020-04-30 54.5 51.78 52.24 53.3 1995500.0 52.61
2020-04-29 54.91 53.56 54.2 54.33 951300.0 53.63
2020-04-28 54.91 52.96 53.29 53.8 1233800.0 53.1
2020-04-27 52.53 51.21 51.33 52.3 1329100.0 51.62
2020-04-24 51.56 50.56 51.29 51.43 860200.0 50.76
2020-04-23 51.38 49.95 50.08 50.99 779600.0 50.33
2020-04-22 50.39 49.57 50.17 49.62 595100.0 48.98
2020-04-21 50.77 49.42 50.49 49.69 731900.0 49.05
2020-04-20 51.91 50.32 51.32 50.86 926800.0 50.2
2020-04-17 52.16 50.05 51.49 51.87 1083800.0 51.2
2020-04-16 51.96 49.67 51.88 50.84 980900.0 50.18
2020-04-15 52.41 50.69 51.52 51.61 1189600.0 50.94
2020-04-14 52.61 50.28 51.33 52.28 1020500.0 51.6
2020-04-13 50.88 49.13 50.56 50.37 801300.0 49.72
2020-04-09 52.01 49.92 50.2 50.45 1374300.0 49.8
2020-04-08 49.19 47.05 48.53 48.85 1253000.0 48.22
2020-04-07 48.99 46.97 47.48 47.08 1019300.0 46.47
2020-04-06 48.37 46.32 46.39 47.57 1200200.0 46.95
2020-04-03 44.95 42.42 42.6 44.36 2260100.0 43.79
2020-04-02 44.11 40.01 44.0 42.8 2720800.0 42.25
2020-04-01 47.85 44.33 47.05 45.11 2154800.0 44.53
2020-03-31 49.42 47.62 48.1 48.09 1387600.0 47.47
2020-03-30 49.61 46.05 46.25 48.81 1609700.0 48.18
2020-03-27 47.6 45.04 45.95 46.1 1570800.0 45.5
2020-03-26 47.11 45.0 45.25 46.54 1534500.0 45.94
2020-03-25 46.42 43.29 44.1 44.75 1918000.0 44.17
2020-03-24 46.43 44.05 45.01 45.21 2013100.0 44.63
2020-03-23 44.22 41.27 43.53 42.27 2089800.0 41.72
2020-03-20 45.13 40.8 44.14 42.13 1898500.0 41.59
2020-03-19 47.18 43.41 45.1 43.75 1701400.0 43.18
2020-03-18 50.97 41.99 48.42 45.15 2101000.0 44.57
2020-03-17 50.59 46.6 46.67 49.63 1895200.0 48.99
2020-03-16 47.47 41.62 43.66 45.55 2278000.0 44.96
2020-03-13 46.3 40.2 43.14 46.29 1726300.0 45.69
2020-03-12 43.63 40.17 42.66 40.66 1659200.0 40.13
2020-03-11 48.14 45.75 48.05 46.04 1438600.0 45.44
2020-03-10 50.48 47.64 50.06 49.48 1703300.0 48.84
2020-03-09 51.82 48.42 50.61 48.89 1705000.0 48.26
2020-03-06 53.69 51.28 53.27 53.17 1636100.0 52.48
2020-03-05 55.55 53.89 53.92 55.12 1647700.0 54.41
2020-03-04 55.27 53.03 54.34 55.06 1456500.0 54.35
2020-03-03 56.27 52.69 54.05 53.33 1769200.0 52.64
2020-03-02 54.06 50.47 50.98 54.06 3013000.0 53.36
2020-02-28 51.74 48.47 50.07 50.69 3079700.0 50.03
2020-02-27 55.94 50.06 55.33 51.82 3759700.0 51.15
2020-02-26 62.25 59.61 62.06 60.67 1127200.0 59.66
2020-02-25 63.86 59.87 63.75 60.8 2362500.0 59.79
2020-02-24 60.75 58.59 59.27 59.21 1131900.0 58.23
2020-02-21 60.02 59.2 59.32 59.86 509800.0 58.87
2020-02-20 59.71 58.2 58.63 59.61 705800.0 58.62
2020-02-19 59.33 58.45 59.21 59.2 603900.0 58.22
2020-02-18 59.32 57.44 57.57 58.95 941700.0 57.97