기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
AbbVie Inc | ABBV | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
167.26 | 157.65 | 167.46 | 159.62 | 167.29 |
ABBV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 164.92 | 170.365 | 157.65 | 167.68 | 4,949,430 | -5.30 | -3.21% |
1개월 | 182.01 | 182.01 | 157.65 | 168.48 | 5,239,834 | -22.39 | -12.30% |
3개월 | 169.38 | 182.89 | 157.65 | 174.62 | 5,657,208 | -9.76 | -5.76% |
6개월 | 145.14 | 182.89 | 135.85 | 161.93 | 5,621,255 | 14.48 | 9.98% |
1년 | 162.68 | 182.89 | 130.9601 | 153.43 | 5,401,827 | -3.06 | -1.88% |
3년 | 111.57 | 182.89 | 105.56 | 142.08 | 6,092,626 | 48.05 | 43.07% |
5년 | 79.67 | 182.89 | 62.55 | 114.87 | 7,148,681 | 79.95 | 100.35% |
ABBV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 159.62 | -7.67 | -4.58% | 167.26 | 167.46 | 157.65 | 10,721,204 |
26 4월(4) 2024 | 167.29 | -0.51 | -0.30% | 166.50 | 169.29 | 165.57 | 5,500,222 |
25 4월(4) 2024 | 167.80 | -1.74 | -1.03% | 168.95 | 169.11 | 166.74 | 4,064,692 |
24 4월(4) 2024 | 169.54 | 1.65 | 0.98% | 168.98 | 170.365 | 168.22 | 4,084,104 |
23 4월(4) 2024 | 167.89 | 1.48 | 0.89% | 167.66 | 169.59 | 166.92 | 5,580,191 |
20 4월(4) 2024 | 166.41 | 1.75 | 1.06% | 164.92 | 166.60 | 163.25 | 5,532,411 |
19 4월(4) 2024 | 164.66 | 0.41 | 0.25% | 164.96 | 167.44 | 164.43 | 4,480,122 |
18 4월(4) 2024 | 164.25 | 1.71 | 1.05% | 164.53 | 164.74 | 163.23 | 5,067,777 |
17 4월(4) 2024 | 162.54 | 0.87 | 0.54% | 162.76 | 163.74 | 162.0772 | 4,880,141 |
16 4월(4) 2024 | 161.67 | -0.61 | -0.38% | 164.49 | 164.70 | 161.50 | 5,433,717 |
13 4월(4) 2024 | 162.28 | -5.24 | -3.13% | 164.22 | 164.45 | 160.00 | 7,008,492 |
12 4월(4) 2024 | 167.52 | -1.51 | -0.89% | 169.52 | 169.52 | 167.227 | 3,311,066 |
11 4월(4) 2024 | 169.03 | -1.11 | -0.65% | 169.20 | 169.96 | 167.36 | 3,230,075 |
10 4월(4) 2024 | 170.14 | 0.34 | 0.20% | 170.10 | 170.545 | 167.395 | 5,933,180 |
09 4월(4) 2024 | 169.80 | -0.20 | -0.12% | 169.38 | 171.97 | 168.40 | 4,744,365 |
06 4월(4) 2024 | 170.00 | 2.10 | 1.25% | 167.91 | 171.04 | 167.29 | 7,029,754 |
05 4월(4) 2024 | 167.90 | -9.43 | -5.32% | 177.95 | 177.95 | 167.45 | 10,539,955 |
04 4월(4) 2024 | 177.33 | -3.36 | -1.86% | 180.45 | 181.60 | 176.60 | 5,891,436 |
03 4월(4) 2024 | 180.69 | -0.07 | -0.04% | 179.49 | 181.03 | 178.51 | 4,523,711 |
02 4월(4) 2024 | 180.76 | -1.34 | -0.74% | 182.01 | 182.01 | 179.24 | 3,501,709 |
29 3월(3) 2024 | 182.10 | 1.75 | 0.97% | 181.00 | 182.30 | 180.30 | 5,427,743 |
28 3월(3) 2024 | 180.35 | 1.16 | 0.65% | 179.80 | 180.58 | 178.81 | 5,073,095 |