ストックスクリーナーアプリを入手
168.59
0.33%
0.83
Abbvie Inc (ABBV) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $168.6 | $166.9 | $1.70 | 772,831.0 | +0.43% |
| 2024-11-20 | $167.9 | $165.7 | $2.26 | 4,271,035.0 | +0.71% |
| 2024-11-19 | $167.1 | $163.8 | $3.29 | 5,078,949.0 | +0.17% |
| 2024-11-18 | $166.7 | $164.8 | $1.94 | 6,728,073.0 | +0.78% |
| 2024-11-15 | $169.6 | $164.7 | $4.91 | 10,926,936.0 | -2.74% |
| 2024-11-14 | $171.6 | $168.6 | $3.03 | 6,849,206.0 | -0.42% |
| 2024-11-13 | $172.6 | $169.7 | $2.99 | 8,023,465.0 | -0.43% |
| 2024-11-12 | $176.6 | $171.0 | $5.60 | 10,485,312.0 | -1.91% |
| 2024-11-11 | $178.6 | $172.7 | $5.87 | 20,029,690.0 | -12.57% |
| 2024-11-08 | $201.9 | $199.5 | $2.41 | 3,989,181.0 | -0.50% |
| 2024-11-07 | $202.3 | $199.2 | $3.10 | 4,388,212.0 | -0.34% |
| 2024-11-06 | $206.2 | $200.8 | $5.30 | 6,942,663.0 | -0.24% |
| 2024-11-05 | $202.4 | $198.3 | $4.07 | 4,398,785.0 | +0.60% |
| 2024-11-04 | $204.2 | $200.2 | $4.02 | 3,217,022.0 | -1.51% |
| 2024-11-01 | $204.7 | $202.3 | $2.41 | 4,118,551.0 | -0.16% |
| 2024-10-31 | $207.3 | $201.4 | $5.90 | 8,245,873.0 | +1.18% |
| 2024-10-30 | $202.3 | $188.5 | $13.80 | 9,703,994.0 | +6.36% |
| 2024-10-29 | $191.2 | $188.5 | $2.65 | 5,807,745.0 | -0.12% |
| 2024-10-28 | $190.1 | $187.5 | $2.62 | 5,241,792.0 | +0.97% |
| 2024-10-25 | $189.9 | $187.2 | $2.71 | 3,838,700.0 | -0.95% |
| 2024-10-24 | $190.5 | $188.2 | $2.30 | 6,610,613.0 | +0.94% |
| 2024-10-23 | $189.3 | $187.5 | $1.77 | 4,133,966.0 | -0.47% |
| 2024-10-22 | $189.1 | $186.2 | $2.87 | 3,301,007.0 | +1.19% |
Abbvie Inc (ABBV) 株の年ごとの株価履歴
この詳細な分析では、Abbvie Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はABBV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Abbvie Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAbbvie Inc (ABBV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $206.2 | $163.8 | $42.34 | 100,219,911.0 | -17.36% |
| 2024-10 | $207.3 | $185.9 | $21.43 | 106,093,613.0 | +3.24% |
| 2024-09 | $199.9 | $189.6 | $10.33 | 87,884,264.0 | +0.60% |
| 2024-08 | $198.3 | $183.0 | $15.26 | 94,643,016.0 | +5.93% |
| 2024-07 | $187.7 | $163.5 | $24.18 | 103,581,068.0 | +8.05% |
| 2024-06 | $173.4 | $158.8 | $14.58 | 107,514,226.0 | +6.38% |
| 2024-05 | $166.5 | $153.6 | $12.91 | 107,858,287.0 | -0.86% |
| 2024-04 | $181.9 | $157.7 | $24.25 | 118,205,863.0 | -10.69% |
| 2024-03 | $182.9 | $175.7 | $7.16 | 129,152,791.0 | +3.44% |
| 2024-02 | $179.9 | $162.7 | $17.22 | 106,002,931.0 | +7.09% |
| 2024-01 | $167.9 | $154.8 | $13.18 | 112,251,206.0 | +6.09% |
2023年のAbbvie Inc (ABBV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $155.9 | $142.3 | $13.61 | 108,917,468.0 | +8.83% |
| 2023-11 | $143.9 | $135.8 | $8.10 | 110,973,191.0 | +0.86% |
| 2023-10 | $150.4 | $136.0 | $14.37 | 110,630,725.0 | -5.29% |
| 2023-09 | $154.9 | $143.7 | $11.14 | 84,998,833.0 | +1.43% |
| 2023-08 | $153.6 | $145.9 | $7.66 | 89,722,767.0 | -1.75% |
| 2023-07 | $151.8 | $132.7 | $19.06 | 119,673,275.0 | +11.02% |
| 2023-06 | $139.7 | $131.0 | $8.71 | 133,891,381.0 | -2.34% |
| 2023-05 | $155.0 | $135.2 | $19.77 | 116,486,079.0 | -8.71% |
| 2023-04 | $166.2 | $147.2 | $19.04 | 96,226,255.0 | -5.18% |
| 2023-03 | $159.7 | $146.6 | $13.12 | 153,988,982.0 | +3.55% |
| 2023-02 | $154.7 | $143.4 | $11.31 | 119,515,779.0 | +4.16% |
| 2023-01 | $168.1 | $144.4 | $23.70 | 119,764,341.0 | -8.58% |
2022年のAbbvie Inc (ABBV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $167.8 | $159.8 | $7.93 | 102,483,122.0 | +0.27% |
| 2022-11 | $161.2 | $143.0 | $18.15 | 113,857,775.0 | +10.10% |
| 2022-10 | $154.0 | $135.3 | $18.68 | 114,543,220.0 | +9.08% |
| 2022-09 | $145.5 | $134.1 | $11.45 | 125,554,039.0 | -0.19% |
| 2022-08 | $144.0 | $134.2 | $9.81 | 108,455,306.0 | -6.35% |
| 2022-07 | $155.2 | $139.1 | $16.20 | 96,197,040.0 | -6.44% |
| 2022-06 | $156.6 | $135.8 | $20.86 | 107,751,797.0 | +4.13% |
| 2022-05 | $156.9 | $143.4 | $13.45 | 142,599,197.0 | +0.33% |
| 2022-04 | $175.9 | $139.9 | $35.98 | 178,928,258.0 | -9.39% |
| 2022-03 | $164.7 | $146.2 | $18.45 | 151,145,747.0 | +9.70% |
| 2022-02 | $150.4 | $133.1 | $17.31 | 165,819,035.0 | +7.95% |
| 2022-01 | $138.3 | $128.3 | $10.04 | 164,693,841.0 | +1.10% |
1.40%
0.20%
大文字化:
|
ボリューム (24 時間):