Stockscreener 앱 받기
196.07
1.21%
-2.40
시간 외 거래:
195.99
-0.08
-0.04%
Abbvie Inc 주식 (ABBV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $198.5 | $195.0 | $3.47 | 4,137,109.0 | -1.21% |
| 2025-05-02 | $199.0 | $194.6 | $4.35 | 6,420,555.0 | +2.65% |
| 2025-05-01 | $195.8 | $189.8 | $6.01 | 5,816,085.0 | -0.90% |
| 2025-04-30 | $195.8 | $191.0 | $4.77 | 8,380,025.0 | +0.82% |
| 2025-04-29 | $195.5 | $190.6 | $4.96 | 6,137,416.0 | +0.61% |
| 2025-04-28 | $193.1 | $187.6 | $5.49 | 10,396,798.0 | +3.38% |
| 2025-04-25 | $188.7 | $180.0 | $8.71 | 10,477,208.0 | +3.15% |
| 2025-04-24 | $181.5 | $176.1 | $5.38 | 8,760,649.0 | +1.88% |
| 2025-04-23 | $178.2 | $174.4 | $3.75 | 7,115,028.0 | +1.88% |
| 2025-04-22 | $174.7 | $170.9 | $3.75 | 6,181,386.0 | +2.13% |
| 2025-04-21 | $174.2 | $168.5 | $5.63 | 7,360,281.0 | -1.64% |
| 2025-04-17 | $175.2 | $171.9 | $3.29 | 8,473,011.0 | +0.76% |
| 2025-04-16 | $176.8 | $169.7 | $7.10 | 9,458,289.0 | -2.90% |
| 2025-04-15 | $180.5 | $176.3 | $4.19 | 8,076,544.0 | -1.28% |
| 2025-04-14 | $180.2 | $176.2 | $3.99 | 7,196,880.0 | +2.31% |
| 2025-04-11 | $177.0 | $169.3 | $7.64 | 9,044,984.0 | +0.49% |
| 2025-04-10 | $178.0 | $165.0 | $13.03 | 13,816,335.0 | -3.14% |
| 2025-04-09 | $180.6 | $164.4 | $16.21 | 18,967,285.0 | +2.37% |
| 2025-04-08 | $186.5 | $172.3 | $14.19 | 10,456,418.0 | -5.83% |
| 2025-04-07 | $188.2 | $176.3 | $11.92 | 12,573,750.0 | -0.22% |
Abbvie Inc 주식 (ABBV) 연도별 가격 이력
이 심층 분석에서는 Abbvie Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABBV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abbvie Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abbvie Inc 주식 (ABBV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $199.0 | $189.8 | $9.18 | 16,373,749.0 | +0.50% |
| 2025-04 | $212.2 | $164.4 | $47.76 | 201,068,390.0 | -6.88% |
| 2025-03 | $218.7 | $196.5 | $22.17 | 135,574,470.0 | +0.23% |
| 2025-02 | $209.6 | $182.2 | $27.45 | 103,672,240.0 | +13.67% |
| 2025-01 | $191.8 | $168.1 | $23.71 | 111,638,124.0 | +3.49% |
Abbvie Inc 주식 (ABBV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $183.5 | $170.2 | $13.30 | 102,194,149.0 | -3.68% |
| 2024-11 | $206.2 | $163.8 | $42.34 | 141,271,593.0 | -10.27% |
| 2024-10 | $207.3 | $185.9 | $21.43 | 106,093,613.0 | +3.24% |
| 2024-09 | $199.9 | $189.6 | $10.33 | 87,884,264.0 | +0.60% |
| 2024-08 | $198.3 | $183.0 | $15.26 | 94,643,016.0 | +5.93% |
| 2024-07 | $187.7 | $163.5 | $24.18 | 103,581,068.0 | +8.05% |
| 2024-06 | $173.4 | $158.8 | $14.58 | 107,514,226.0 | +6.38% |
| 2024-05 | $166.5 | $153.6 | $12.91 | 107,858,287.0 | -0.86% |
| 2024-04 | $181.9 | $157.7 | $24.25 | 118,205,863.0 | -10.69% |
| 2024-03 | $182.9 | $175.7 | $7.16 | 129,152,791.0 | +3.44% |
| 2024-02 | $179.9 | $162.7 | $17.22 | 106,002,931.0 | +7.09% |
| 2024-01 | $167.9 | $154.8 | $13.18 | 112,251,206.0 | +6.09% |
Abbvie Inc 주식 (ABBV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $155.9 | $142.3 | $13.61 | 108,917,468.0 | +8.83% |
| 2023-11 | $143.9 | $135.8 | $8.10 | 110,973,191.0 | +0.86% |
| 2023-10 | $150.4 | $136.0 | $14.37 | 110,630,725.0 | -5.29% |
| 2023-09 | $154.9 | $143.7 | $11.14 | 84,998,833.0 | +1.43% |
| 2023-08 | $153.6 | $145.9 | $7.66 | 89,722,767.0 | -1.75% |
| 2023-07 | $151.8 | $132.7 | $19.06 | 119,673,275.0 | +11.02% |
| 2023-06 | $139.7 | $131.0 | $8.71 | 133,891,381.0 | -2.34% |
| 2023-05 | $155.0 | $135.2 | $19.77 | 116,486,079.0 | -8.71% |
| 2023-04 | $166.2 | $147.2 | $19.04 | 96,226,255.0 | -5.18% |
| 2023-03 | $159.7 | $146.6 | $13.12 | 153,988,982.0 | +3.55% |
| 2023-02 | $154.7 | $143.4 | $11.31 | 119,515,779.0 | +4.16% |
| 2023-01 | $168.1 | $144.4 | $23.70 | 119,764,341.0 | -8.58% |
0.72%
자본화:
|
볼륨(24시간):