Stockscreener 앱 받기
128.56
0.38%
-0.49
시간 외 거래:
128.20
-0.36
-0.28%
Abbott Laboratories 주식 (ABT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $130.1 | $128.2 | $1.95 | 5,266,549.0 | -0.38% |
| 2025-05-13 | $131.8 | $128.9 | $2.83 | 6,387,365.0 | -2.23% |
| 2025-05-12 | $133.7 | $130.1 | $3.56 | 5,957,752.0 | -0.94% |
| 2025-05-09 | $135.0 | $133.2 | $1.78 | 4,840,176.0 | -0.57% |
| 2025-05-08 | $135.2 | $133.1 | $2.14 | 5,988,158.0 | +0.04% |
| 2025-05-07 | $134.4 | $132.4 | $2.00 | 4,922,922.0 | +0.67% |
| 2025-05-06 | $133.6 | $130.7 | $2.90 | 6,275,399.0 | +0.35% |
| 2025-05-05 | $133.1 | $131.4 | $1.61 | 5,751,841.0 | -0.17% |
| 2025-05-02 | $136.8 | $131.3 | $5.47 | 9,801,080.0 | +1.48% |
| 2025-05-01 | $131.6 | $128.0 | $3.63 | 6,764,376.0 | +0.10% |
| 2025-04-30 | $131.3 | $128.7 | $2.59 | 8,503,466.0 | +0.19% |
| 2025-04-29 | $131.3 | $128.8 | $2.47 | 4,313,467.0 | +0.75% |
| 2025-04-28 | $130.1 | $128.5 | $1.60 | 3,832,722.0 | +0.53% |
| 2025-04-25 | $129.5 | $127.2 | $2.30 | 4,848,176.0 | -0.41% |
| 2025-04-24 | $130.2 | $128.0 | $2.17 | 6,588,156.0 | -0.35% |
| 2025-04-23 | $132.9 | $127.1 | $5.76 | 8,812,063.0 | -1.43% |
| 2025-04-22 | $132.0 | $129.9 | $2.10 | 5,831,244.0 | +1.42% |
| 2025-04-21 | $132.0 | $128.5 | $3.45 | 6,044,042.0 | -0.83% |
| 2025-04-17 | $132.7 | $129.7 | $3.05 | 10,458,736.0 | +0.99% |
| 2025-04-16 | $134.2 | $129.0 | $5.15 | 13,478,166.0 | +2.76% |
| 2025-04-15 | $128.5 | $125.6 | $2.90 | 8,634,850.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $136.8 | $128.0 | $8.80 | 67,222,167.0 | -1.67% |
| 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% |
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% |
0.00%
0.31%
자본화:
|
볼륨(24시간):