Stockscreener 앱 받기
223.43
2.01%
4.41
시간 외 거래:
222.03
-1.40
-0.63%
Abbvie Inc 주식 (ABBV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $225.8 | $218.5 | $7.32 | 6,050,705.0 | +2.01% |
| 2026-02-05 | $219.9 | $214.0 | $5.83 | 10,781,043.0 | +0.88% |
| 2026-02-04 | $220.8 | $204.3 | $16.58 | 15,289,606.0 | -3.79% |
| 2026-02-03 | $228.7 | $223.6 | $5.06 | 8,147,649.0 | +0.01% |
| 2026-02-02 | $229.8 | $224.4 | $5.37 | 5,387,269.0 | +1.18% |
| 2026-01-30 | $224.0 | $219.6 | $4.47 | 6,577,645.0 | +1.17% |
| 2026-01-29 | $224.1 | $218.0 | $6.14 | 7,789,233.0 | +0.80% |
| 2026-01-28 | $224.0 | $216.7 | $7.33 | 5,150,453.0 | -2.35% |
| 2026-01-27 | $226.9 | $220.7 | $6.21 | 5,651,392.0 | +1.43% |
| 2026-01-26 | $221.5 | $218.5 | $2.98 | 6,508,887.0 | +0.69% |
| 2026-01-23 | $219.8 | $215.9 | $3.94 | 5,774,858.0 | +0.53% |
| 2026-01-22 | $219.1 | $214.8 | $4.29 | 5,636,790.0 | +0.91% |
| 2026-01-21 | $218.0 | $211.6 | $6.43 | 10,705,015.0 | +0.99% |
| 2026-01-20 | $214.0 | $210.0 | $4.08 | 8,107,534.0 | -0.14% |
| 2026-01-16 | $217.3 | $213.9 | $3.47 | 8,590,491.0 | -1.11% |
| 2026-01-15 | $223.0 | $215.8 | $7.20 | 6,879,483.0 | -2.32% |
| 2026-01-14 | $223.3 | $217.0 | $6.34 | 8,361,928.0 | +0.52% |
| 2026-01-13 | $220.8 | $215.8 | $4.90 | 4,868,029.0 | +0.32% |
| 2026-01-12 | $222.5 | $218.4 | $4.10 | 6,540,400.0 | -0.02% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $229.8 | $204.3 | $25.51 | 51,706,977.0 | +0.19% |
| 2026-01 | $237.0 | $210.0 | $27.08 | 144,177,840.0 | -2.40% |
Abbvie Inc 주식 (ABBV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $232.0 | $220.2 | $11.78 | 107,077,649.0 | +0.90% |
| 2025-11 | $239.3 | $211.7 | $27.60 | 118,627,138.0 | +4.43% |
| 2025-10 | $244.8 | $216.0 | $28.81 | 133,317,240.0 | -5.83% |
| 2025-09 | $232.4 | $207.6 | $24.74 | 119,640,297.0 | +10.05% |
| 2025-08 | $212.4 | $189.8 | $22.66 | 93,693,038.0 | +11.31% |
| 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% |
1.82%
자본화:
|
볼륨(24시간):