Stockscreener 앱 받기
133.02
0.54%
-0.72
시간 외 거래:
133.30
0.28
+0.21%
Abbott Laboratories 주식 (ABT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-07 | $134.1 | $131.9 | $2.16 | 4,816,019.0 | -0.54% |
| 2025-10-06 | $135.2 | $133.4 | $1.79 | 6,681,692.0 | -0.63% |
| 2025-10-03 | $135.4 | $132.8 | $2.58 | 5,357,621.0 | +1.20% |
| 2025-10-02 | $133.4 | $130.5 | $2.88 | 5,910,653.0 | -0.36% |
| 2025-10-01 | $135.4 | $129.1 | $6.37 | 10,613,319.0 | -0.35% |
| 2025-09-30 | $134.5 | $132.2 | $2.32 | 7,536,184.0 | +0.62% |
| 2025-09-29 | $133.5 | $131.7 | $1.79 | 4,310,461.0 | -0.33% |
| 2025-09-26 | $134.2 | $133.1 | $1.10 | 4,202,075.0 | +0.18% |
| 2025-09-25 | $134.4 | $131.2 | $3.25 | 4,961,194.0 | -0.43% |
| 2025-09-24 | $136.8 | $133.8 | $3.04 | 3,902,091.0 | -1.47% |
| 2025-09-23 | $136.9 | $135.0 | $1.84 | 5,043,748.0 | -0.53% |
| 2025-09-22 | $137.5 | $134.9 | $2.54 | 4,836,973.0 | +0.43% |
| 2025-09-19 | $136.7 | $133.7 | $3.01 | 11,531,542.0 | +1.09% |
| 2025-09-18 | $134.8 | $132.1 | $2.69 | 5,886,255.0 | +0.30% |
| 2025-09-17 | $134.2 | $132.7 | $1.51 | 5,112,193.0 | +1.06% |
| 2025-09-16 | $133.7 | $131.2 | $2.46 | 5,400,192.0 | +1.09% |
| 2025-09-15 | $134.3 | $131.0 | $3.38 | 4,056,432.0 | -1.79% |
| 2025-09-12 | $135.0 | $131.4 | $3.56 | 5,698,654.0 | +0.81% |
| 2025-09-11 | $132.7 | $129.4 | $3.28 | 5,570,461.0 | +2.54% |
| 2025-09-10 | $131.8 | $127.4 | $4.41 | 7,392,519.0 | -1.96% |
| 2025-09-09 | $133.2 | $131.6 | $1.52 | 4,636,097.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $135.4 | $129.1 | $6.37 | 38,195,323.0 | -0.69% |
| 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% |
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%
0.81%
자본화:
|
볼륨(24시간):