Stockscreener 앱 받기
117.73
0.07%
0.08
시간 외 거래:
117.99
0.26
+0.22%
Abbott Laboratories 주식 (ABT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $118.2 | $116.3 | $1.92 | 3,906,980.0 | +0.07% |
| 2024-11-04 | $120.6 | $117.5 | $3.09 | 5,429,518.0 | -0.80% |
| 2024-11-01 | $119.9 | $117.1 | $2.83 | 8,870,005.0 | +4.61% |
| 2024-10-31 | $114.5 | $113.3 | $1.20 | 4,724,897.0 | -0.94% |
| 2024-10-30 | $114.7 | $112.5 | $2.23 | 4,949,629.0 | +0.93% |
| 2024-10-29 | $114.7 | $113.3 | $1.39 | 3,593,783.0 | -0.59% |
| 2024-10-28 | $114.8 | $113.6 | $1.28 | 3,835,026.0 | -0.13% |
| 2024-10-25 | $116.4 | $113.2 | $3.19 | 5,832,102.0 | -1.99% |
| 2024-10-24 | $117.4 | $116.2 | $1.20 | 3,623,677.0 | -0.40% |
| 2024-10-23 | $117.2 | $115.9 | $1.22 | 3,583,881.0 | +0.77% |
| 2024-10-22 | $117.2 | $115.8 | $1.36 | 4,610,657.0 | -0.74% |
| 2024-10-21 | $118.9 | $116.6 | $2.32 | 8,247,290.0 | -2.01% |
| 2024-10-18 | $119.8 | $117.7 | $2.18 | 5,711,748.0 | +1.27% |
| 2024-10-17 | $118.8 | $117.2 | $1.57 | 4,926,691.0 | +0.06% |
| 2024-10-16 | $119.5 | $116.6 | $2.88 | 7,036,610.0 | +1.53% |
| 2024-10-15 | $118.4 | $115.8 | $2.55 | 5,648,715.0 | -1.02% |
| 2024-10-14 | $117.6 | $116.0 | $1.60 | 3,628,490.0 | +0.97% |
| 2024-10-11 | $117.3 | $115.9 | $1.34 | 3,307,956.0 | +0.43% |
| 2024-10-10 | $116.8 | $115.5 | $1.40 | 3,703,830.0 | -0.28% |
| 2024-10-09 | $116.3 | $114.6 | $1.71 | 3,852,436.0 | +1.15% |
| 2024-10-08 | $115.3 | $113.8 | $1.55 | 4,212,099.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $120.6 | $116.3 | $4.24 | 22,113,483.0 | +3.85% |
| 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% |
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% |
0.81%
자본화:
|
볼륨(24시간):