Indicators

AbbVie (NY: ABBV )

159.62 -7.67 (-4.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	42.42	42.82	41.08	41.23	25,734,716	-1.89(-4.39%)
Jan 29, 2015	42.44	43.30	42.08	43.12	12,413,414	+0.87(+2.05%)
Jan 28, 2015	43.34	43.43	42.15	42.26	10,112,992	-0.85(-1.98%)
Jan 27, 2015	42.59	43.38	42.50	43.11	9,559,799	+0.18(+0.43%)
Jan 26, 2015	42.54	43.07	42.14	42.93	11,974,297	+0.27(+0.64%)
Jan 23, 2015	43.49	43.49	42.60	42.65	10,071,508	-0.38(-0.87%)
Jan 22, 2015	43.18	43.35	42.28	43.03	13,086,589	+0.19(+0.45%)
Jan 21, 2015	43.11	43.35	42.55	42.84	11,678,874	-0.51(-1.18%)
Jan 20, 2015	44.45	44.61	42.87	43.35	13,267,432	-0.74(-1.69%)
Jan 16, 2015	43.01	44.10	44.10	44.10	11,864,394	+1.13(+2.62%)
Jan 15, 2015	43.73	43.80	42.95	42.97	9,000,141	-0.55(-1.27%)
Jan 14, 2015	42.78	43.77	42.26	43.52	13,829,084	+0.21(+0.49%)
Jan 13, 2015	44.90	45.14	42.98	43.31	20,356,652	-1.62(-3.60%)
Jan 12, 2015	45.32	45.73	44.92	44.93	9,015,739	-0.01(-0.03%)
Jan 09, 2015	45.56	45.91	44.48	44.94	12,850,801	-1.26(-2.74%)
Jan 08, 2015	46.57	46.66	46.06	46.21	11,628,701	+0.48(+1.05%)
Jan 07, 2015	44.12	45.81	44.05	45.73	12,123,209	+1.78(+4.04%)
Jan 06, 2015	44.83	44.92	43.52	43.95	8,032,647	-0.22(-0.49%)
Jan 05, 2015	44.75	45.16	43.64	44.17	11,720,126	-0.85(-1.88%)

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.