기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
AbbVie Inc | ABBV | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
183.85 | 182.11 | 186.85 | 185.16 | 182.17 |
ABBV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 173.14 | 186.85 | 171.22 | 177.12 | 4,972,416 | 11.86 | 6.85% |
1개월 | 169.95 | 186.85 | 163.52 | 171.50 | 5,702,902 | 15.05 | 8.86% |
3개월 | 161.85 | 186.85 | 153.58 | 167.06 | 5,374,893 | 23.15 | 14.30% |
6개월 | 165.34 | 186.85 | 153.58 | 170.29 | 5,533,973 | 19.66 | 11.89% |
1년 | 141.43 | 186.85 | 135.85 | 160.35 | 5,274,012 | 43.57 | 30.81% |
3년 | 118.20 | 186.85 | 105.56 | 146.39 | 6,013,378 | 66.80 | 56.51% |
5년 | 67.64 | 186.85 | 62.55 | 119.65 | 6,959,867 | 117.36 | 173.51% |
ABBV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 7월(7) 2024 | 185.16 | 2.99 | 1.64% | 183.85 | 186.85 | 182.11 | 6,948,365 |
26 7월(7) 2024 | 182.17 | 5.96 | 3.38% | 176.62 | 186.11 | 171.802 | 9,441,898 |
25 7월(7) 2024 | 176.21 | 3.06 | 1.77% | 173.41 | 176.60 | 172.94 | 6,117,541 |
24 7월(7) 2024 | 173.15 | -0.46 | -0.26% | 173.88 | 174.59 | 172.77 | 2,932,058 |
23 7월(7) 2024 | 173.61 | 1.29 | 0.75% | 172.46 | 174.7299 | 172.00 | 4,066,883 |
20 7월(7) 2024 | 172.32 | 1.18 | 0.69% | 173.68 | 173.845 | 171.22 | 4,293,172 |
19 7월(7) 2024 | 171.14 | -4.13 | -2.36% | 174.69 | 176.68 | 170.72 | 5,954,137 |
18 7월(7) 2024 | 175.27 | 6.07 | 3.59% | 170.55 | 175.74 | 169.51 | 6,981,151 |
17 7월(7) 2024 | 169.20 | 1.17 | 0.70% | 169.00 | 169.85 | 167.26 | 3,812,945 |
16 7월(7) 2024 | 168.03 | -2.25 | -1.32% | 169.25 | 170.365 | 167.42 | 2,395,169 |
13 7월(7) 2024 | 170.28 | 0.37 | 0.22% | 170.91 | 171.625 | 169.90 | 4,132,150 |
12 7월(7) 2024 | 169.91 | 1.77 | 1.05% | 167.58 | 170.35 | 167.35 | 3,688,103 |
11 7월(7) 2024 | 168.14 | 0.09 | 0.05% | 167.90 | 168.45 | 166.1101 | 3,887,892 |
10 7월(7) 2024 | 168.05 | 1.53 | 0.92% | 167.43 | 168.53 | 164.86 | 4,224,576 |
09 7월(7) 2024 | 166.52 | -0.73 | -0.44% | 167.48 | 167.717 | 165.62 | 3,499,835 |
06 7월(7) 2024 | 167.25 | 3.41 | 2.08% | 164.90 | 167.31 | 163.63 | 5,976,284 |
04 7월(7) 2024 | 163.84 | -2.12 | -1.28% | 166.77 | 167.10 | 163.52 | 3,527,613 |
03 7월(7) 2024 | 165.96 | -4.41 | -2.59% | 168.65 | 168.65 | 165.45 | 5,965,014 |
02 7월(7) 2024 | 170.37 | 1.38 | 0.82% | 171.36 | 173.88 | 169.535 | 5,194,830 |
29 6월(6) 2024 | 168.99 | 0.00 | 0.00% | 168.99 | 168.99 | 168.99 | 0 |
28 6월(6) 2024 | 168.99 | -2.16 | -1.26% | 171.88 | 171.88 | 167.75 | 5,378,505 |