Stockscreener 앱 받기
104.87
0.27%
+0.28
시간 외 거래:
104.73
-0.14
-0.13%
Abbott Laboratories 주식 (ABT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $105.2 | $104.2 | $1.03 | 8,187,411.0 | +0.27% |
| 2024-05-15 | $104.8 | $104.1 | $0.73 | 5,239,834.0 | +0.56% |
| 2024-05-14 | $105.1 | $103.4 | $1.77 | 6,525,582.0 | -0.73% |
| 2024-05-13 | $105.5 | $104.4 | $1.10 | 5,101,506.0 | +0.03% |
| 2024-05-10 | $105.7 | $104.4 | $1.25 | 6,966,314.0 | +0.07% |
| 2024-05-09 | $105.0 | $104.5 | $0.51 | 5,581,761.0 | -0.26% |
| 2024-05-08 | $106.3 | $104.3 | $2.06 | 6,035,453.0 | -1.16% |
| 2024-05-07 | $106.6 | $105.8 | $0.81 | 6,352,502.0 | +0.50% |
| 2024-05-06 | $106.2 | $105.1 | $1.03 | 3,674,344.0 | -0.25% |
| 2024-05-03 | $106.6 | $105.5 | $1.17 | 3,474,225.0 | -0.02% |
| 2024-05-02 | $106.7 | $105.2 | $1.51 | 3,533,122.0 | -0.35% |
| 2024-05-01 | $107.2 | $105.9 | $1.25 | 4,032,704.0 | +0.30% |
| 2024-04-30 | $106.9 | $105.9 | $0.975 | 4,906,369.0 | -1.21% |
| 2024-04-29 | $108.2 | $106.6 | $1.59 | 3,244,653.0 | -0.24% |
| 2024-04-26 | $107.9 | $106.4 | $1.47 | 3,479,236.0 | +0.63% |
| 2024-04-25 | $107.5 | $106.1 | $1.31 | 3,049,296.0 | -0.03% |
| 2024-04-24 | $107.1 | $105.6 | $1.55 | 4,870,824.0 | -0.65% |
| 2024-04-23 | $108.1 | $107.3 | $0.7999 | 3,681,142.0 | +0.49% |
| 2024-04-22 | $107.9 | $106.3 | $1.63 | 4,653,554.0 | -0.20% |
| 2024-04-19 | $107.8 | $105.4 | $2.39 | 10,122,674.0 | +1.91% |
| 2024-04-18 | $107.0 | $104.5 | $2.56 | 7,191,632.0 | -0.59% |
| 2024-04-17 | $108.7 | $104.2 | $4.47 | 11,915,379.0 | -3.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $107.2 | $103.4 | $3.80 | 72,892,169.0 | -1.04% |
| 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% |
Abbott Laboratories 주식 (ABT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $112.9 | $103.1 | $9.78 | 91,862,034.0 | +2.05% |
| 2022-11 | $107.8 | $95.35 | $12.40 | 108,134,446.0 | +8.73% |
| 2022-10 | $106.7 | $93.25 | $13.42 | 154,042,503.0 | +2.25% |
| 2022-09 | $109.7 | $96.67 | $13.00 | 116,600,065.0 | -5.74% |
| 2022-08 | $112.5 | $101.2 | $11.32 | 89,339,667.0 | -5.71% |
| 2022-07 | $112.0 | $103.8 | $8.24 | 74,338,195.0 | +0.13% |
| 2022-06 | $118.2 | $101.2 | $16.99 | 83,384,802.0 | -7.43% |
| 2022-05 | $118.1 | $104.6 | $13.46 | 125,127,652.0 | +3.49% |
| 2022-04 | $124.4 | $113.1 | $11.23 | 102,388,951.0 | -4.11% |
| 2022-03 | $123.1 | $113.9 | $9.22 | 123,454,336.0 | -1.87% |
| 2022-02 | $130.9 | $114.4 | $16.51 | 111,247,289.0 | -5.37% |
| 2022-01 | $139.8 | $119.0 | $20.83 | 150,264,481.0 | -9.44% |
0.60%
0.06%
자본화:
|
볼륨(24시간):