Stockscreener 앱 받기
194.25
0.40%
-0.97
Abbvie Inc 주식 (ABBV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $196.2 | $194.2 | $2.01 | 400,514.0 | -0.51% |
| 2025-08-01 | $197.1 | $189.8 | $7.28 | 8,080,379.0 | +3.28% |
| 2025-07-31 | $198.8 | $187.6 | $11.21 | 10,341,263.0 | -0.15% |
| 2025-07-30 | $192.7 | $188.0 | $4.69 | 4,989,394.0 | -1.00% |
| 2025-07-29 | $192.5 | $187.9 | $4.63 | 6,485,048.0 | +1.43% |
| 2025-07-28 | $191.2 | $187.6 | $3.57 | 3,775,755.0 | -0.92% |
| 2025-07-25 | $191.4 | $188.5 | $2.87 | 3,784,070.0 | -0.29% |
| 2025-07-24 | $192.2 | $190.0 | $2.25 | 3,457,063.0 | +0.15% |
| 2025-07-23 | $190.6 | $189.8 | $0.81 | 2,023,473.0 | +1.84% |
| 2025-07-22 | $188.2 | $184.9 | $3.30 | 4,427,096.0 | +1.22% |
| 2025-07-21 | $189.9 | $184.6 | $5.27 | 4,950,841.0 | -2.33% |
| 2025-07-18 | $192.3 | $188.6 | $3.77 | 5,298,297.0 | -1.12% |
| 2025-07-17 | $192.1 | $188.3 | $3.86 | 4,813,111.0 | +0.43% |
| 2025-07-16 | $191.4 | $186.5 | $4.88 | 6,201,051.0 | +2.25% |
| 2025-07-15 | $190.7 | $185.0 | $5.66 | 6,710,558.0 | -2.68% |
| 2025-07-14 | $192.7 | $190.0 | $2.62 | 4,053,365.0 | -0.48% |
| 2025-07-11 | $194.0 | $191.2 | $2.84 | 4,973,652.0 | -1.31% |
| 2025-07-10 | $197.5 | $189.6 | $7.94 | 6,044,402.0 | +2.30% |
| 2025-07-09 | $191.1 | $188.3 | $2.77 | 5,590,359.0 | +0.45% |
| 2025-07-08 | $193.0 | $186.7 | $6.33 | 5,521,932.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $197.1 | $189.8 | $7.28 | 8,480,893.0 | +2.76% |
| 2025-07 | $198.8 | $184.4 | $14.44 | 117,887,768.0 | +1.83% |
| 2025-06 | $193.6 | $181.7 | $11.86 | 125,020,981.0 | -0.26% |
| 2025-05 | $199.0 | $176.6 | $22.41 | 150,829,147.0 | -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% |
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% |
0.25%
0.46%
자본화:
|
볼륨(24시간):