Stockscreener 앱 받기
134.92
1.31%
1.75
시간 외 거래:
135.00
0.08
+0.06%
Abbott Laboratories 주식 (ABT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $135.4 | $132.4 | $3.00 | 6,015,759.0 | +1.31% |
| 2025-02-20 | $133.3 | $131.3 | $1.93 | 4,474,352.0 | +0.79% |
| 2025-02-19 | $132.3 | $130.0 | $2.26 | 3,694,234.0 | +1.50% |
| 2025-02-18 | $130.8 | $128.2 | $2.57 | 4,853,031.0 | -0.33% |
| 2025-02-14 | $132.7 | $130.5 | $2.13 | 3,412,213.0 | -0.90% |
| 2025-02-13 | $132.0 | $130.6 | $1.49 | 4,036,472.0 | +1.00% |
| 2025-02-12 | $130.8 | $129.2 | $1.56 | 4,152,856.0 | -0.72% |
| 2025-02-11 | $132.1 | $130.5 | $1.58 | 4,920,414.0 | +0.10% |
| 2025-02-10 | $131.4 | $128.6 | $2.83 | 5,183,186.0 | +1.74% |
| 2025-02-07 | $129.5 | $128.1 | $1.42 | 4,976,419.0 | +0.66% |
| 2025-02-06 | $131.9 | $128.1 | $3.76 | 6,252,774.0 | -2.91% |
| 2025-02-05 | $132.5 | $128.9 | $3.55 | 8,100,047.0 | +2.29% |
| 2025-02-04 | $129.2 | $126.0 | $3.20 | 6,263,105.0 | +0.51% |
| 2025-02-03 | $128.9 | $126.0 | $2.94 | 5,485,336.0 | +0.41% |
| 2025-01-31 | $128.8 | $127.7 | $1.08 | 6,636,607.0 | -0.68% |
| 2025-01-30 | $129.2 | $127.2 | $2.00 | 5,775,944.0 | +0.74% |
| 2025-01-29 | $129.3 | $127.6 | $1.67 | 7,383,120.0 | +0.37% |
| 2025-01-28 | $129.8 | $126.7 | $3.18 | 11,676,087.0 | -1.58% |
| 2025-01-27 | $129.8 | $125.5 | $4.29 | 11,674,602.0 | +3.52% |
| 2025-01-24 | $125.7 | $122.2 | $3.49 | 9,718,135.0 | +1.47% |
| 2025-01-23 | $123.2 | $117.8 | $5.45 | 12,733,420.0 | +4.62% |
Abbott Laboratories 주식 (ABT) 연도별 가격 이력
이 심층 분석에서는 Abbott Laboratories 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abbott Laboratories 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abbott Laboratories 주식 (ABT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $135.4 | $126.0 | $9.41 | 77,835,957.0 | +5.46% |
| 2025-01 | $129.8 | $110.9 | $18.99 | 138,154,917.0 | +13.10% |
Abbott Laboratories 주식 (ABT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $118.8 | $111.3 | $7.53 | 84,397,615.0 | -5.03% |
| 2024-11 | $121.0 | $114.4 | $6.57 | 95,704,020.0 | +4.76% |
| 2024-10 | $119.8 | $111.7 | $8.17 | 103,679,399.0 | -0.56% |
| 2024-09 | $118.5 | $111.8 | $6.69 | 90,131,939.0 | +0.65% |
| 2024-08 | $113.5 | $106.3 | $7.17 | 109,665,648.0 | +6.92% |
| 2024-07 | $108.7 | $99.71 | $9.00 | 156,429,512.0 | +1.95% |
| 2024-06 | $109.0 | $101.9 | $7.06 | 107,408,362.0 | +1.68% |
| 2024-05 | $107.2 | $100.6 | $6.52 | 118,292,937.0 | -3.57% |
| 2024-04 | $113.7 | $104.2 | $9.41 | 112,813,599.0 | -6.77% |
| 2024-03 | $121.6 | $109.1 | $12.53 | 131,167,017.0 | -4.20% |
| 2024-02 | $120.4 | $110.6 | $9.86 | 106,395,798.0 | +4.85% |
| 2024-01 | $115.6 | $109.3 | $6.35 | 112,983,396.0 | +2.80% |
Abbott Laboratories 주식 (ABT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $110.7 | $103.9 | $6.85 | 96,458,510.0 | +5.54% |
| 2023-11 | $104.7 | $92.43 | $12.29 | 127,237,799.0 | +10.30% |
| 2023-10 | $98.49 | $89.67 | $8.82 | 153,898,362.0 | -2.37% |
| 2023-09 | $103.8 | $94.76 | $9.03 | 88,081,879.0 | -5.88% |
| 2023-08 | $111.2 | $101.9 | $9.36 | 96,137,099.0 | -7.57% |
| 2023-07 | $115.8 | $106.0 | $9.87 | 97,317,188.0 | +2.12% |
| 2023-06 | $109.3 | $100.5 | $8.80 | 107,833,089.0 | +6.88% |
| 2023-05 | $113.0 | $100.4 | $12.57 | 90,134,167.0 | -7.67% |
| 2023-04 | $112.7 | $100.0 | $12.66 | 108,719,209.0 | +9.10% |
| 2023-03 | $104.6 | $96.39 | $8.21 | 129,165,693.0 | -0.45% |
| 2023-02 | $112.4 | $99.66 | $12.75 | 88,645,986.0 | -7.99% |
| 2023-01 | $115.7 | $108.8 | $6.94 | 102,762,697.0 | +0.69% |
0.83%
2.27%
자본화:
|
볼륨(24시간):