Scarica l'app Stockscreener
117.73
0.07%
0.08
Dopo l'orario di chiusura:
117.99
0.26
+0.22%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Abbott Laboratories (ABT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $118.2 | $116.3 | $1.92 | 3,906,980.0 | +0.07% |
| 2024-11-04 | $120.6 | $117.5 | $3.09 | 5,429,518.0 | -0.80% |
| 2024-11-01 | $119.9 | $117.1 | $2.83 | 8,870,005.0 | +4.61% |
| 2024-10-31 | $114.5 | $113.3 | $1.20 | 4,724,897.0 | -0.94% |
| 2024-10-30 | $114.7 | $112.5 | $2.23 | 4,949,629.0 | +0.93% |
| 2024-10-29 | $114.7 | $113.3 | $1.39 | 3,593,783.0 | -0.59% |
| 2024-10-28 | $114.8 | $113.6 | $1.28 | 3,835,026.0 | -0.13% |
| 2024-10-25 | $116.4 | $113.2 | $3.19 | 5,832,102.0 | -1.99% |
| 2024-10-24 | $117.4 | $116.2 | $1.20 | 3,623,677.0 | -0.40% |
| 2024-10-23 | $117.2 | $115.9 | $1.22 | 3,583,881.0 | +0.77% |
| 2024-10-22 | $117.2 | $115.8 | $1.36 | 4,610,657.0 | -0.74% |
| 2024-10-21 | $118.9 | $116.6 | $2.32 | 8,247,290.0 | -2.01% |
| 2024-10-18 | $119.8 | $117.7 | $2.18 | 5,711,748.0 | +1.27% |
| 2024-10-17 | $118.8 | $117.2 | $1.57 | 4,926,691.0 | +0.06% |
| 2024-10-16 | $119.5 | $116.6 | $2.88 | 7,036,610.0 | +1.53% |
| 2024-10-15 | $118.4 | $115.8 | $2.55 | 5,648,715.0 | -1.02% |
| 2024-10-14 | $117.6 | $116.0 | $1.60 | 3,628,490.0 | +0.97% |
| 2024-10-11 | $117.3 | $115.9 | $1.34 | 3,307,956.0 | +0.43% |
| 2024-10-10 | $116.8 | $115.5 | $1.40 | 3,703,830.0 | -0.28% |
| 2024-10-09 | $116.3 | $114.6 | $1.71 | 3,852,436.0 | +1.15% |
| 2024-10-08 | $115.3 | $113.8 | $1.55 | 4,212,099.0 | +1.12% |
Abbott Laboratories Stock (ABT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abbott Laboratories nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ABT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abbott Laboratories fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Abbott Laboratories Storia dei prezzi delle azioni (ABT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $120.6 | $116.3 | $4.24 | 22,113,483.0 | +3.85% |
| 2024-10 | $119.8 | $111.7 | $8.17 | 103,679,399.0 | -0.56% |
| 2024-09 | $118.5 | $111.8 | $6.69 | 90,131,939.0 | +0.65% |
| 2024-08 | $113.5 | $106.3 | $7.17 | 109,665,648.0 | +6.92% |
| 2024-07 | $108.7 | $99.71 | $9.00 | 156,429,512.0 | +1.95% |
| 2024-06 | $109.0 | $101.9 | $7.06 | 107,408,362.0 | +1.68% |
| 2024-05 | $107.2 | $100.6 | $6.52 | 118,292,937.0 | -3.57% |
| 2024-04 | $113.7 | $104.2 | $9.41 | 112,813,599.0 | -6.77% |
| 2024-03 | $121.6 | $109.1 | $12.53 | 131,167,017.0 | -4.20% |
| 2024-02 | $120.4 | $110.6 | $9.86 | 106,395,798.0 | +4.85% |
| 2024-01 | $115.6 | $109.3 | $6.35 | 112,983,396.0 | +2.80% |
Abbott Laboratories Storia dei prezzi delle azioni (ABT) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $110.7 | $103.9 | $6.85 | 96,458,510.0 | +5.54% |
| 2023-11 | $104.7 | $92.43 | $12.29 | 127,237,799.0 | +10.30% |
| 2023-10 | $98.49 | $89.67 | $8.82 | 153,898,362.0 | -2.37% |
| 2023-09 | $103.8 | $94.76 | $9.03 | 88,081,879.0 | -5.88% |
| 2023-08 | $111.2 | $101.9 | $9.36 | 96,137,099.0 | -7.57% |
| 2023-07 | $115.8 | $106.0 | $9.87 | 97,317,188.0 | +2.12% |
| 2023-06 | $109.3 | $100.5 | $8.80 | 107,833,089.0 | +6.88% |
| 2023-05 | $113.0 | $100.4 | $12.57 | 90,134,167.0 | -7.67% |
| 2023-04 | $112.7 | $100.0 | $12.66 | 108,719,209.0 | +9.10% |
| 2023-03 | $104.6 | $96.39 | $8.21 | 129,165,693.0 | -0.45% |
| 2023-02 | $112.4 | $99.66 | $12.75 | 88,645,986.0 | -7.99% |
| 2023-01 | $115.7 | $108.8 | $6.94 | 102,762,697.0 | +0.69% |
Abbott Laboratories Storia dei prezzi delle azioni (ABT) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $112.9 | $103.1 | $9.78 | 91,862,034.0 | +2.05% |
| 2022-11 | $107.8 | $95.35 | $12.40 | 108,134,446.0 | +8.73% |
| 2022-10 | $106.7 | $93.25 | $13.42 | 154,042,503.0 | +2.25% |
| 2022-09 | $109.7 | $96.67 | $13.00 | 116,600,065.0 | -5.74% |
| 2022-08 | $112.5 | $101.2 | $11.32 | 89,339,667.0 | -5.71% |
| 2022-07 | $112.0 | $103.8 | $8.24 | 74,338,195.0 | +0.13% |
| 2022-06 | $118.2 | $101.2 | $16.99 | 83,384,802.0 | -7.43% |
| 2022-05 | $118.1 | $104.6 | $13.46 | 125,127,652.0 | +3.49% |
| 2022-04 | $124.4 | $113.1 | $11.23 | 102,388,951.0 | -4.11% |
| 2022-03 | $123.1 | $113.9 | $9.22 | 123,454,336.0 | -1.87% |
| 2022-02 | $130.9 | $114.4 | $16.51 | 111,247,289.0 | -5.37% |
| 2022-01 | $139.8 | $119.0 | $20.83 | 150,264,481.0 | -9.44% |
0.81%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):