Stockscreener 앱 받기
112.47
0.79%
0.88
시간 외 거래:
112.48
0.01
+0.01%
Abbott Laboratories 주식 (ABT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $112.8 | $111.1 | $1.64 | 7,520,496.0 | +0.79% |
| 2026-08-27 | $113.5 | $111.3 | $2.16 | 7,048,778.0 | -2.20% |
| 2026-08-26 | $116.7 | $114.0 | $2.71 | 6,956,141.0 | -1.75% |
| 2026-08-25 | $116.6 | $115.0 | $1.58 | 7,503,104.0 | -0.46% |
| 2026-08-24 | $117.3 | $115.8 | $1.52 | 5,916,426.0 | +0.03% |
| 2026-08-21 | $116.7 | $113.5 | $3.21 | 10,834,146.0 | +2.19% |
| 2026-08-20 | $115.2 | $114.0 | $1.24 | 5,784,583.0 | -0.25% |
| 2026-08-19 | $115.7 | $112.9 | $2.76 | 7,398,009.0 | +1.55% |
| 2026-08-18 | $113.6 | $111.7 | $1.88 | 9,742,327.0 | +2.09% |
| 2026-08-17 | $111.4 | $109.3 | $2.06 | 10,165,271.0 | -0.79% |
| 2026-08-14 | $112.0 | $110.8 | $1.18 | 5,574,733.0 | -0.02% |
| 2026-08-13 | $112.5 | $110.5 | $2.01 | 5,522,621.0 | +0.32% |
| 2026-08-12 | $111.3 | $107.5 | $3.78 | 6,612,922.0 | +1.08% |
| 2026-08-11 | $110.2 | $107.9 | $2.26 | 6,486,789.0 | +1.01% |
| 2026-08-10 | $109.1 | $107.4 | $1.73 | 5,559,595.0 | +0.75% |
| 2026-08-07 | $108.0 | $106.0 | $1.96 | 6,574,124.0 | -0.14% |
| 2026-08-06 | $108.0 | $105.6 | $2.43 | 8,880,128.0 | +2.13% |
| 2026-08-05 | $106.8 | $104.2 | $2.56 | 8,727,497.0 | +0.24% |
| 2026-08-04 | $106.2 | $104.9 | $1.27 | 8,155,894.0 | -1.55% |
| 2026-08-03 | $109.3 | $106.4 | $2.90 | 7,408,180.0 | +1.31% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $117.3 | $104.2 | $13.14 | 155,892,260.0 | +6.36% |
| 2026-07 | $110.0 | $87.64 | $22.40 | 271,247,123.0 | +16.53% |
| 2026-06 | $95.21 | $85.60 | $9.61 | 291,983,264.0 | +6.00% |
| 2026-05 | $91.00 | $81.97 | $9.03 | 251,462,981.0 | -5.72% |
| 2026-04 | $103.8 | $90.29 | $13.54 | 258,570,501.0 | -11.57% |
| 2026-03 | $115.8 | $100.9 | $14.97 | 270,480,319.0 | -11.76% |
| 2026-02 | $116.8 | $106.2 | $10.56 | 187,384,904.0 | +6.45% |
| 2026-01 | $129.5 | $105.3 | $24.19 | 238,928,508.0 | -12.76% |
Abbott Laboratories 주식 (ABT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $129.8 | $120.7 | $9.15 | 117,068,256.0 | -2.42% |
| 2025-11 | $132.0 | $122.1 | $9.93 | 126,450,107.0 | +4.27% |
| 2025-10 | $135.4 | $122.6 | $12.84 | 149,010,765.0 | -7.70% |
| 2025-09 | $137.5 | $127.4 | $10.05 | 113,992,098.0 | +0.96% |
| 2025-08 | $134.7 | $125.5 | $9.24 | 111,032,090.0 | +5.13% |
| 2025-07 | $137.1 | $119.8 | $17.31 | 163,525,100.0 | -7.22% |
| 2025-06 | $139.1 | $130.8 | $8.24 | 118,463,505.0 | +1.82% |
| 2025-05 | $136.8 | $128.0 | $8.80 | 138,080,530.0 | +2.16% |
| 2025-04 | $134.2 | $120.5 | $13.69 | 161,093,041.0 | -1.43% |
| 2025-03 | $140.8 | $124.5 | $16.34 | 147,024,655.0 | -3.88% |
| 2025-02 | $138.4 | $126.0 | $12.37 | 101,696,678.0 | +7.88% |
| 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% |
2.66%
자본화:
|
볼륨(24시간):