Stockscreener 앱 받기
99.60
1.13%
1.11
Abbott Laboratories 주식 (ABT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $100.4 | $98.20 | $2.16 | 6,961,417.0 | +1.13% |
| 2026-10-08 | $99.20 | $97.20 | $2.00 | 11,941,766.0 | -0.24% |
| 2026-10-07 | $99.37 | $97.62 | $1.74 | 9,031,215.0 | +0.58% |
| 2026-10-06 | $101.0 | $97.94 | $3.01 | 9,060,958.0 | -1.94% |
| 2026-10-05 | $100.7 | $97.39 | $3.31 | 11,954,508.0 | +2.67% |
| 2026-10-02 | $97.59 | $95.06 | $2.53 | 8,645,015.0 | +0.84% |
| 2026-10-01 | $99.44 | $96.54 | $2.90 | 8,600,149.0 | -2.17% |
| 2026-09-30 | $100.6 | $98.72 | $1.91 | 7,508,319.0 | -2.10% |
| 2026-09-29 | $101.1 | $99.48 | $1.59 | 7,329,032.0 | -0.03% |
| 2026-09-28 | $101.8 | $100.3 | $1.51 | 6,720,896.0 | -0.31% |
| 2026-09-25 | $101.8 | $100.1 | $1.73 | 7,729,770.0 | +0.22% |
| 2026-09-24 | $104.2 | $101.0 | $3.20 | 6,167,814.0 | -2.34% |
| 2026-09-23 | $104.3 | $102.7 | $1.65 | 12,183,759.0 | -0.19% |
| 2026-09-22 | $104.5 | $102.9 | $1.65 | 8,293,615.0 | +0.69% |
| 2026-09-21 | $103.2 | $101.8 | $1.36 | 4,928,050.0 | +0.36% |
| 2026-09-18 | $103.2 | $101.5 | $1.69 | 27,048,118.0 | +0.37% |
| 2026-09-17 | $103.0 | $100.3 | $2.67 | 8,423,542.0 | -0.13% |
| 2026-09-16 | $103.3 | $101.5 | $1.80 | 5,229,516.0 | +0.32% |
| 2026-09-15 | $103.1 | $101.5 | $1.59 | 7,417,845.0 | -1.03% |
| 2026-09-14 | $104.4 | $102.6 | $1.87 | 7,788,667.0 | +1.12% |
| 2026-09-11 | $104.2 | $101.5 | $2.69 | 8,351,409.0 | -1.36% |
| 2026-09-10 | $105.2 | $103.2 | $2.01 | 7,752,060.0 | -1.78% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $101.0 | $95.06 | $5.89 | 73,156,445.0 | +0.78% |
| 2026-09 | $113.9 | $98.72 | $15.19 | 178,122,309.0 | -10.45% |
| 2026-08 | $117.3 | $104.2 | $13.14 | 159,032,066.0 | +4.37% |
| 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% |
0.83%
0.36%
자본화:
|
볼륨(24시간):