Stockscreener 앱 받기
185.30
0.10%
-0.19
시간 외 거래:
184.50
-0.80
-0.43%
Abbvie Inc 주식 (ABBV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-20 | $187.1 | $184.2 | $2.94 | 11,593,398.0 | -0.10% |
| 2025-06-18 | $187.1 | $183.7 | $3.42 | 3,567,580.0 | +0.01% |
| 2025-06-17 | $190.6 | $185.0 | $5.58 | 4,747,008.0 | -2.82% |
| 2025-06-16 | $191.7 | $188.9 | $2.73 | 4,202,858.0 | -0.12% |
| 2025-06-13 | $193.5 | $190.3 | $3.18 | 4,964,377.0 | -0.70% |
| 2025-06-12 | $193.6 | $187.4 | $6.18 | 5,775,500.0 | +0.48% |
| 2025-06-11 | $192.7 | $189.1 | $3.66 | 3,907,185.0 | +1.06% |
| 2025-06-10 | $191.9 | $188.8 | $3.08 | 4,085,857.0 | +0.18% |
| 2025-06-09 | $191.8 | $189.0 | $2.78 | 4,661,070.0 | -0.35% |
| 2025-06-06 | $190.5 | $188.3 | $2.19 | 3,604,032.0 | +1.26% |
| 2025-06-05 | $188.6 | $185.1 | $3.55 | 4,412,212.0 | +0.07% |
| 2025-06-04 | $190.2 | $187.3 | $2.91 | 4,379,261.0 | +0.05% |
| 2025-06-03 | $188.7 | $184.8 | $3.91 | 5,331,544.0 | +0.14% |
| 2025-06-02 | $187.0 | $183.2 | $3.83 | 4,432,112.0 | +0.47% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $193.6 | $183.2 | $10.43 | 81,257,392.0 | -0.44% |
| 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% |
0.32%
자본화:
|
볼륨(24시간):