AbbVie, Inc. ABBV
NYSE · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$260,03-1,56 (-%0,60)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $259,64 | -%0,74 | $264,60 | $262,32 | $259,00 | 89,88K |
| 2026-09-30 | $261,59 | -%0,65 | $264,60 | $265,36 | $261,59 | 4,39M |
| 2026-09-29 | $263,29 | -%1,12 | $265,45 | $268,93 | $261,52 | 4,00M |
| 2026-09-28 | $266,28 | +%0,73 | $264,33 | $267,74 | $263,38 | 4,42M |
| 2026-09-25 | $264,34 | -%0,29 | $265,49 | $266,00 | $262,59 | 2,54M |
| 2026-09-24 | $265,12 | +%0,02 | $265,37 | $267,41 | $263,09 | 3,46M |
| 2026-09-23 | $265,08 | -%0,05 | $266,00 | $269,39 | $263,59 | 3,47M |
| 2026-09-22 | $265,21 | +%0,28 | $263,10 | $266,82 | $262,15 | 2,77M |
| 2026-09-21 | $264,48 | +%0,20 | $263,07 | $266,60 | $261,23 | 3,43M |
| 2026-09-18 | $263,96 | -%0,02 | $263,29 | $266,34 | $262,44 | 8,18M |
| 2026-09-17 | $264,02 | +%0,58 | $262,61 | $264,62 | $260,88 | 3,51M |
| 2026-09-16 | $262,51 | -%0,20 | $261,99 | $264,00 | $260,98 | 3,12M |
| 2026-09-15 | $263,04 | +%0,49 | $260,00 | $264,81 | $257,80 | 5,12M |
| 2026-09-14 | $261,77 | +%1,81 | $261,67 | $264,65 | $260,10 | 4,51M |
| 2026-09-11 | $257,12 | +%0,83 | $253,92 | $259,61 | $253,92 | 4,31M |
| 2026-09-10 | $255,00 | +%1,63 | $251,23 | $255,31 | $249,74 | 4,40M |
| 2026-09-09 | $250,91 | +%0,86 | $247,73 | $251,18 | $246,77 | 3,87M |
| 2026-09-08 | $248,78 | -%2,99 | $251,84 | $254,62 | $248,41 | 5,57M |
| 2026-09-04 | $256,46 | -%1,44 | $257,96 | $258,91 | $255,58 | 4,73M |
| 2026-09-03 | $260,21 | -%0,58 | $264,00 | $264,25 | $257,14 | 2,88M |
| 2026-09-02 | $261,72 | +%0,67 | $262,70 | $262,97 | $257,70 | 4,23M |
| 2026-09-01 | $259,99 | +%1,39 | $260,99 | $262,27 | $257,79 | 3,87M |
| 2026-08-31 | $256,42 | +%0,37 | $254,17 | $258,24 | $252,33 | 4,32M |
| 2026-08-28 | $255,48 | -%1,03 | $258,67 | $259,00 | $255,08 | 3,22M |
| 2026-08-27 | $258,15 | -%1,81 | $260,81 | $262,50 | $257,25 | 4,76M |
| 2026-08-26 | $262,90 | -%1,09 | $264,60 | $265,00 | $260,31 | 3,31M |
| 2026-08-25 | $265,79 | +%0,48 | $264,50 | $266,91 | $263,03 | 3,67M |
| 2026-08-24 | $264,52 | -%0,17 | $263,99 | $266,04 | $262,07 | 3,88M |
| 2026-08-21 | $264,96 | +%1,20 | $260,70 | $266,84 | $260,10 | 5,16M |
| 2026-08-20 | $261,83 | -%1,56 | $265,69 | $265,93 | $260,48 | 5,23M |
| 2026-08-19 | $265,97 | +%2,72 | $261,51 | $266,97 | $259,55 | 5,54M |
| 2026-08-18 | $258,92 | +%3,43 | $253,93 | $259,18 | $252,41 | 5,01M |
| 2026-08-17 | $250,33 | +%0,35 | $249,49 | $251,49 | $248,31 | 4,65M |
| 2026-08-14 | $249,46 | -%0,54 | $250,60 | $250,61 | $247,68 | 4,20M |
| 2026-08-13 | $250,82 | +%0,83 | $252,94 | $255,30 | $249,35 | 4,37M |
| 2026-08-12 | $248,76 | -%0,53 | $245,98 | $250,09 | $245,52 | 3,78M |
| 2026-08-11 | $250,09 | +%0,85 | $248,14 | $250,77 | $247,18 | 4,49M |
| 2026-08-10 | $247,97 | +%0,78 | $245,65 | $248,01 | $244,03 | 4,21M |
| 2026-08-07 | $246,04 | +%0,89 | $243,62 | $246,76 | $241,95 | 4,93M |
| 2026-08-06 | $243,87 | -%0,95 | $249,04 | $249,95 | $241,20 | 4,57M |
| 2026-08-05 | $246,20 | +%0,98 | $247,00 | $249,38 | $243,76 | 5,19M |
| 2026-08-04 | $243,80 | -%0,53 | $246,74 | $246,91 | $242,39 | 8,03M |
| 2026-08-03 | $245,10 | -%2,33 | $251,45 | $256,20 | $244,44 | 7,44M |
| 2026-07-31 | $250,94 | -%2,51 | $252,54 | $255,52 | $247,00 | 7,26M |
| 2026-07-30 | $257,41 | -%2,24 | $258,38 | $259,89 | $253,51 | 6,40M |
| 2026-07-29 | $263,30 | +%0,04 | $264,21 | $267,47 | $262,76 | 5,56M |
| 2026-07-28 | $263,20 | +%2,45 | $262,83 | $266,92 | $261,45 | 7,06M |
| 2026-07-27 | $256,91 | -%0,94 | $259,00 | $262,10 | $256,78 | 5,40M |
| 2026-07-24 | $259,36 | +%0,95 | $258,54 | $260,22 | $256,77 | 4,20M |
| 2026-07-23 | $256,92 | +%1,43 | $253,98 | $258,38 | $253,10 | 4,62M |
| 2026-07-22 | $253,30 | -%1,09 | $257,81 | $257,81 | $252,25 | 4,95M |
| 2026-07-21 | $256,10 | +%1,07 | $253,70 | $257,06 | $252,60 | 4,82M |
| 2026-07-20 | $253,38 | -%0,44 | $253,10 | $256,15 | $252,68 | 4,33M |
| 2026-07-17 | $254,49 | +%0,04 | $257,00 | $260,96 | $254,29 | 6,87M |
| 2026-07-16 | $254,39 | +%4,21 | $244,75 | $254,54 | $243,50 | 6,56M |
| 2026-07-15 | $244,11 | -%0,27 | $243,32 | $247,75 | $243,07 | 6,39M |
| 2026-07-14 | $244,78 | -%1,30 | $245,99 | $246,42 | $243,19 | 5,25M |
| 2026-07-13 | $248,00 | -%0,03 | $248,37 | $249,74 | $244,61 | 4,16M |
| 2026-07-10 | $248,08 | -%0,73 | $251,01 | $251,66 | $245,05 | 5,78M |
| 2026-07-09 | $249,91 | -%1,12 | $251,20 | $254,86 | $247,99 | 5,53M |
| 2026-07-08 | $252,74 | -%0,75 | $253,25 | $255,82 | $250,70 | 7,58M |
| 2026-07-07 | $254,65 | -%0,04 | $257,21 | $260,35 | $254,27 | 8,24M |
| 2026-07-06 | $254,76 | -%2,42 | $259,92 | $260,92 | $253,60 | 8,58M |
| 2026-07-02 | $261,07 | +%3,99 | $252,30 | $261,64 | $250,51 | 7,11M |
| 2026-07-01 | $251,06 | -%0,23 | $250,75 | $251,80 | $247,56 | 6,99M |
| 2026-06-30 | $251,64 | -%1,05 | $255,00 | $255,50 | $250,10 | 7,00M |
| 2026-06-29 | $254,31 | +%0,38 | $253,05 | $255,99 | $249,20 | 9,76M |
| 2026-06-26 | $253,35 | +%4,20 | $245,26 | $253,35 | $244,66 | 52,64M |
| 2026-06-25 | $243,14 | +%3,51 | $233,66 | $244,61 | $233,66 | 10,28M |
| 2026-06-24 | $234,89 | +%0,06 | $236,35 | $237,36 | $232,85 | 7,31M |
| 2026-06-23 | $234,76 | +%2,07 | $232,97 | $235,31 | $231,30 | 7,37M |
| 2026-06-22 | $230,01 | +%6,25 | $221,94 | $232,32 | $221,94 | 9,91M |
| 2026-06-18 | $216,49 | -%2,14 | $221,37 | $222,35 | $215,37 | 9,65M |
| 2026-06-17 | $221,23 | -%0,56 | $222,40 | $222,84 | $218,83 | 5,62M |
| 2026-06-16 | $222,47 | +%0,40 | $223,31 | $223,50 | $219,15 | 5,95M |
| 2026-06-15 | $221,59 | -%2,70 | $226,00 | $226,50 | $220,00 | 5,26M |
| 2026-06-12 | $227,73 | +%1,32 | $227,50 | $228,40 | $224,32 | 4,09M |
| 2026-06-11 | $224,77 | -%0,08 | $226,01 | $227,55 | $224,04 | 4,57M |
| 2026-06-10 | $224,95 | -%0,21 | $226,93 | $227,14 | $224,12 | 4,15M |
| 2026-06-09 | $225,42 | +%1,05 | $224,80 | $227,14 | $221,72 | 4,26M |
| 2026-06-08 | $223,07 | -%1,83 | $226,75 | $228,58 | $221,17 | 4,92M |
| 2026-06-05 | $227,23 | +%1,02 | $227,37 | $230,47 | $226,00 | 6,25M |
| 2026-06-04 | $224,94 | +%3,60 | $222,50 | $224,99 | $219,84 | 6,78M |
| 2026-06-03 | $217,13 | +%0,80 | $214,80 | $219,54 | $213,73 | 5,67M |
| 2026-06-02 | $215,40 | +%1,16 | $211,01 | $216,57 | $208,99 | 5,86M |
| 2026-06-01 | $212,93 | -%2,20 | $215,26 | $216,50 | $211,51 | 4,86M |
| 2026-05-29 | $217,72 | -%0,42 | $219,02 | $219,60 | $214,90 | 7,62M |
| 2026-05-28 | $218,63 | +%1,50 | $215,90 | $219,38 | $215,90 | 5,19M |
| 2026-05-27 | $215,40 | +%1,07 | $213,12 | $215,94 | $211,36 | 4,64M |
| 2026-05-26 | $213,12 | -%1,20 | $215,92 | $217,05 | $211,91 | 4,71M |