기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Abbott Laboratories | ABT | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
106.53 | 106.39 | 107.8561 | 107.53 | 106.86 |
ABT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 105.98 | 108.11 | 105.38 | 107.17 | 5,473,402 | 1.52 | 1.43% |
1개월 | 113.66 | 113.67 | 104.25 | 108.83 | 5,456,813 | -6.16 | -5.42% |
3개월 | 112.96 | 121.64 | 104.25 | 112.99 | 5,758,672 | -5.46 | -4.83% |
6개월 | 93.06 | 121.64 | 91.64 | 108.87 | 5,626,342 | 14.44 | 15.52% |
1년 | 109.32 | 121.64 | 89.674 | 106.32 | 5,264,238 | -1.82 | -1.66% |
3년 | 123.39 | 142.60 | 89.674 | 111.64 | 5,379,176 | -15.89 | -12.88% |
5년 | 78.46 | 142.60 | 61.61 | 104.26 | 5,531,286 | 29.04 | 37.01% |
ABT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 107.53 | 0.67 | 0.63% | 106.53 | 107.8561 | 106.39 | 3,575,308 |
26 4월(4) 2024 | 106.86 | -0.03 | -0.03% | 106.91 | 107.2327 | 106.14 | 3,003,357 |
25 4월(4) 2024 | 106.89 | -0.70 | -0.65% | 107.27 | 107.27 | 105.56 | 5,052,269 |
24 4월(4) 2024 | 107.59 | 0.52 | 0.49% | 107.57 | 108.11 | 107.3101 | 3,847,381 |
23 4월(4) 2024 | 107.07 | -0.21 | -0.20% | 107.97 | 107.97 | 106.27 | 4,939,419 |
20 4월(4) 2024 | 107.28 | 2.01 | 1.91% | 105.98 | 107.77 | 105.38 | 10,524,583 |
19 4월(4) 2024 | 105.27 | -0.63 | -0.59% | 106.50 | 107.03 | 104.47 | 7,302,138 |
18 4월(4) 2024 | 105.90 | -3.31 | -3.03% | 108.56 | 108.72 | 104.25 | 12,000,458 |
17 4월(4) 2024 | 109.21 | 0.32 | 0.29% | 108.455 | 110.33 | 108.14 | 7,027,666 |
16 4월(4) 2024 | 108.89 | -0.22 | -0.20% | 110.47 | 110.89 | 108.831 | 4,594,549 |
13 4월(4) 2024 | 109.11 | -2.34 | -2.10% | 110.06 | 110.50 | 108.4916 | 4,041,547 |
12 4월(4) 2024 | 111.45 | 0.28 | 0.25% | 111.96 | 111.98 | 110.31 | 4,325,878 |
11 4월(4) 2024 | 111.17 | -1.27 | -1.13% | 111.53 | 111.535 | 110.35 | 3,869,349 |
10 4월(4) 2024 | 112.44 | 1.92 | 1.74% | 110.67 | 112.57 | 110.58 | 4,235,733 |
09 4월(4) 2024 | 110.52 | -0.68 | -0.61% | 111.30 | 111.48 | 110.14 | 5,809,922 |
06 4월(4) 2024 | 111.20 | 1.09 | 0.99% | 110.145 | 111.26 | 110.12 | 5,498,197 |
05 4월(4) 2024 | 110.11 | -1.17 | -1.05% | 111.70 | 112.00 | 109.8375 | 4,799,335 |
04 4월(4) 2024 | 111.28 | -0.74 | -0.66% | 112.45 | 112.55 | 111.05 | 4,409,905 |
03 4월(4) 2024 | 112.02 | -0.07 | -0.06% | 111.6508 | 112.42 | 111.18 | 4,435,070 |
02 4월(4) 2024 | 112.09 | -1.57 | -1.38% | 113.66 | 113.67 | 111.82 | 3,962,685 |