Stockscreener 앱 받기
174.89
0.19%
-0.37
Abbvie Inc 주식 (ABBV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $176.0 | $174.0 | $2.03 | 1,999,660.0 | -0.26% |
| 2025-01-29 | $176.9 | $174.3 | $2.62 | 3,547,308.0 | +0.26% |
| 2025-01-28 | $177.2 | $173.7 | $3.43 | 4,866,396.0 | -1.18% |
| 2025-01-27 | $177.4 | $172.6 | $4.86 | 6,791,752.0 | +3.88% |
| 2025-01-24 | $171.1 | $169.2 | $1.86 | 5,414,123.0 | -0.22% |
| 2025-01-23 | $170.7 | $168.5 | $2.21 | 6,228,338.0 | +0.87% |
| 2025-01-22 | $170.9 | $168.1 | $2.81 | 8,595,280.0 | -1.98% |
| 2025-01-21 | $175.7 | $171.2 | $4.44 | 7,057,307.0 | +0.61% |
| 2025-01-17 | $174.0 | $171.3 | $2.72 | 6,733,785.0 | -1.23% |
| 2025-01-16 | $174.0 | $170.5 | $3.44 | 4,168,626.0 | +1.37% |
| 2025-01-15 | $174.5 | $168.7 | $5.74 | 7,581,611.0 | -2.39% |
| 2025-01-14 | $176.8 | $174.1 | $2.69 | 4,691,363.0 | -0.67% |
| 2025-01-13 | $178.0 | $174.3 | $3.64 | 4,418,375.0 | +0.90% |
| 2025-01-10 | $177.5 | $173.3 | $4.21 | 5,102,031.0 | -1.87% |
| 2025-01-08 | $179.2 | $176.2 | $3.06 | 3,730,314.0 | -0.57% |
| 2025-01-07 | $182.2 | $178.4 | $3.78 | 4,595,098.0 | -0.32% |
| 2025-01-06 | $182.0 | $179.3 | $2.72 | 4,335,486.0 | -0.62% |
| 2025-01-03 | $181.6 | $178.8 | $2.77 | 3,894,446.0 | +0.99% |
| 2025-01-02 | $179.8 | $177.9 | $1.88 | 3,330,843.0 | +0.98% |
| 2024-12-31 | $177.8 | $175.9 | $1.92 | 2,764,148.0 | +0.85% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $182.2 | $168.1 | $14.11 | 97,082,142.0 | -1.63% |
Abbvie Inc 주식 (ABBV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Abbvie Inc 주식 (ABBV) 가격 이력 2023
| 월 | 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% |
1.12%
자본화:
|
볼륨(24시간):