ストックスクリーナーアプリを入手
186.11
0.26%
0.49
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 |
|---|---|---|---|---|---|
| 2025-05-30 | $186.7 | $183.0 | $3.68 | 11,621,067.0 | +0.26% |
| 2025-05-29 | $186.8 | $182.7 | $4.06 | 4,921,137.0 | +1.38% |
| 2025-05-28 | $186.1 | $182.4 | $3.73 | 4,782,134.0 | -1.42% |
| 2025-05-27 | $186.0 | $183.9 | $2.09 | 5,720,402.0 | +1.34% |
| 2025-05-23 | $184.1 | $181.7 | $2.40 | 4,020,771.0 | +0.39% |
| 2025-05-22 | $183.6 | $180.2 | $3.31 | 4,684,623.0 | +0.41% |
| 2025-05-21 | $184.8 | $181.5 | $3.27 | 4,822,937.0 | -1.65% |
| 2025-05-20 | $186.0 | $183.6 | $2.37 | 5,502,876.0 | -0.46% |
| 2025-05-19 | $185.8 | $182.5 | $3.29 | 5,209,584.0 | +0.92% |
| 2025-05-16 | $184.1 | $180.5 | $3.55 | 6,140,386.0 | +1.29% |
| 2025-05-15 | $182.1 | $176.6 | $5.54 | 12,067,086.0 | +2.39% |
| 2025-05-14 | $187.6 | $176.6 | $11.05 | 12,197,426.0 | -5.62% |
| 2025-05-13 | $189.8 | $185.4 | $4.35 | 7,511,633.0 | -1.09% |
| 2025-05-12 | $192.7 | $180.0 | $12.69 | 12,789,526.0 | +2.96% |
| 2025-05-09 | $189.8 | $184.2 | $5.54 | 7,802,980.0 | -0.53% |
| 2025-05-08 | $186.7 | $181.6 | $5.02 | 8,759,799.0 | -1.33% |
| 2025-05-07 | $190.2 | $186.8 | $3.43 | 5,766,217.0 | +0.50% |
| 2025-05-06 | $195.8 | $185.7 | $10.08 | 9,151,782.0 | -4.55% |
| 2025-05-05 | $198.5 | $195.0 | $3.47 | 5,120,141.0 | -1.21% |
| 2025-05-02 | $199.0 | $194.6 | $4.35 | 6,420,555.0 | +2.65% |
| 2025-05-01 | $195.8 | $189.8 | $6.01 | 5,816,085.0 | -0.90% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-05 | $199.0 | $176.6 | $22.41 | 162,450,214.0 | -4.61% |
| 2025-04 | $212.2 | $164.4 | $47.76 | 201,068,390.0 | -6.88% |
| 2025-03 | $218.7 | $196.5 | $22.17 | 135,574,470.0 | +0.23% |
| 2025-02 | $209.6 | $182.2 | $27.45 | 103,672,240.0 | +13.67% |
| 2025-01 | $191.8 | $168.1 | $23.71 | 111,638,124.0 | +3.49% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $183.5 | $170.2 | $13.30 | 102,194,149.0 | -3.68% |
| 2024-11 | $206.2 | $163.8 | $42.34 | 141,271,593.0 | -10.27% |
| 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% |
1.06%
大文字化:
|
ボリューム (24 時間):