Indicators

AbbVie (NY: ABBV )

167.80 -1.74 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	91.15	91.58	89.23	89.82	10,702,347	-1.52(-1.66%)
Jan 28, 2021	91.15	92.15	90.37	91.34	9,735,916	+1.24(+1.38%)
Jan 27, 2021	93.15	93.52	89.92	90.09	13,553,812	-5.27(-5.52%)
Jan 26, 2021	97.55	97.55	95.15	95.36	6,334,968	-1.49(-1.54%)
Jan 25, 2021	96.18	97.49	95.72	96.85	7,903,989	-0.32(-0.32%)
Jan 22, 2021	96.98	97.81	95.96	97.17	5,916,223	-0.35(-0.36%)
Jan 21, 2021	98.72	98.82	97.08	97.52	6,179,561	-1.19(-1.21%)
Jan 20, 2021	98.96	99.13	97.70	98.71	7,477,035	+0.39(+0.39%)
Jan 19, 2021	97.51	98.44	96.64	98.32	8,811,361	+1.45(+1.50%)
Jan 15, 2021	97.46	97.78	95.96	96.87	10,492,529	-0.97(-0.99%)
Jan 14, 2021	97.03	98.77	95.97	97.84	9,433,481	+0.42(+0.43%)
Jan 13, 2021	95.12	98.25	95.04	97.42	11,334,507	+2.31(+2.43%)
Jan 12, 2021	94.62	95.97	94.53	95.11	7,049,341	+0.66(+0.70%)
Jan 11, 2021	92.76	94.92	92.76	94.45	7,302,306	+1.52(+1.63%)
Jan 08, 2021	92.56	93.16	91.63	92.93	6,170,567	+0.49(+0.52%)
Jan 07, 2021	91.93	92.75	91.46	92.45	9,455,265	+0.98(+1.07%)
Jan 06, 2021	90.75	92.86	90.26	91.47	12,716,751	-0.80(-0.86%)
Jan 05, 2021	91.32	92.72	90.64	92.27	7,868,799	+0.94(+1.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.