176.95
price up icon3.04%   5.22
 
loading

Abbvie Inc 주식 (ABBV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-22 $178.9 $173.5 $5.36 9,126,745.0 +3.04%
2024-11-21 $172.5 $166.9 $5.54 6,661,391.0 +2.37%
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%

Abbvie Inc 주식 (ABBV) 연도별 가격 이력

이 심층 분석에서는 Abbvie Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABBV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abbvie Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Abbvie Inc 주식 (ABBV) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $206.2 $163.8 $42.34 124,361,961.0 -13.20%
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%

Abbvie Inc 주식 (ABBV) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%

Abbvie Inc 주식 (ABBV) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
drug_manufacturers_general JNJ
$155.17
price down icon 0.21%
drug_manufacturers_general MRK
$99.18
price down icon 0.68%
drug_manufacturers_general NVS
$104.28
price up icon 0.41%
drug_manufacturers_general NVO
$105.06
price up icon 2.37%
$294.53
price up icon 1.60%
자본화:     |  볼륨(24시간):