Stockscreener 앱 받기
87.77
0.69%
-0.61
시간 외 거래:
87.71
-0.06
-0.07%
Abbott Laboratories 주식 (ABT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $88.60 | $86.83 | $1.77 | 8,519,557.0 | -0.69% |
| 2026-05-20 | $88.78 | $87.10 | $1.69 | 7,734,900.0 | -0.50% |
| 2026-05-19 | $89.34 | $87.41 | $1.93 | 11,687,877.0 | +1.04% |
| 2026-05-18 | $87.92 | $84.40 | $3.52 | 12,295,516.0 | +4.07% |
| 2026-05-15 | $86.47 | $84.13 | $2.34 | 12,906,330.0 | -0.51% |
| 2026-05-14 | $85.27 | $84.05 | $1.22 | 10,871,877.0 | +1.28% |
| 2026-05-13 | $84.26 | $82.69 | $1.57 | 11,772,998.0 | -0.62% |
| 2026-05-12 | $85.10 | $83.09 | $2.01 | 16,347,766.0 | +2.17% |
| 2026-05-11 | $84.44 | $81.97 | $2.47 | 16,242,505.0 | -2.09% |
| 2026-05-08 | $87.31 | $84.08 | $3.23 | 10,891,504.0 | -3.09% |
| 2026-05-07 | $88.30 | $86.25 | $2.05 | 13,267,780.0 | +0.82% |
| 2026-05-06 | $87.69 | $86.15 | $1.54 | 12,448,416.0 | -1.00% |
| 2026-05-05 | $87.83 | $86.16 | $1.66 | 17,115,805.0 | -0.42% |
| 2026-05-04 | $89.72 | $87.30 | $2.42 | 14,714,882.0 | -2.15% |
| 2026-05-01 | $91.00 | $89.14 | $1.86 | 12,850,938.0 | -1.46% |
| 2026-04-30 | $91.48 | $90.29 | $1.19 | 19,621,548.0 | -0.59% |
| 2026-04-29 | $93.72 | $91.33 | $2.39 | 8,954,989.0 | -2.70% |
| 2026-04-28 | $94.79 | $93.27 | $1.52 | 11,534,025.0 | +1.14% |
| 2026-04-27 | $93.26 | $90.88 | $2.38 | 15,184,189.0 | +1.83% |
| 2026-04-24 | $92.66 | $91.05 | $1.61 | 12,768,519.0 | -1.46% |
| 2026-04-23 | $92.49 | $90.72 | $1.77 | 12,964,669.0 | +0.85% |
| 2026-04-22 | $94.04 | $91.59 | $2.45 | 11,968,808.0 | -1.10% |
| 2026-04-21 | $95.91 | $92.66 | $3.25 | 17,120,965.0 | -3.42% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $91.00 | $81.97 | $9.03 | 198,188,208.0 | -3.33% |
| 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% |
2.49%
0.00%
자본화:
|
볼륨(24시간):