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 31, 2017	43.73	44.69	43.54	44.54	11,182,655	+0.50(+1.13%)
Jan 30, 2017	43.66	44.07	43.19	44.04	10,692,504	+0.31(+0.72%)
Jan 27, 2017	43.73	44.64	43.38	43.73	19,417,778	-0.93(-2.07%)
Jan 26, 2017	44.57	45.11	44.51	44.65	10,654,129	-0.08(-0.18%)
Jan 25, 2017	44.16	44.91	43.97	44.73	11,049,751	+0.58(+1.32%)
Jan 24, 2017	44.39	44.40	43.49	44.15	9,113,942	-0.28(-0.62%)
Jan 23, 2017	44.47	44.64	44.22	44.43	7,196,596	-0.14(-0.31%)
Jan 20, 2017	44.75	45.02	44.51	44.56	9,234,703	-0.17(-0.37%)
Jan 19, 2017	44.78	45.10	44.54	44.73	7,387,941	-0.20(-0.45%)
Jan 18, 2017	45.01	45.29	44.69	44.94	7,573,243	-0.15(-0.32%)
Jan 17, 2017	45.00	45.21	44.53	45.08	11,590,186	-0.09(-0.21%)
Jan 13, 2017		45.18	45.18	45.18	0	+0.52(+1.16%)
Jan 12, 2017	44.29	44.77	44.03	44.66	11,243,976	+0.10(+0.23%)
Jan 11, 2017	46.19	46.38	44.16	44.56	18,608,952	-1.67(-3.61%)
Jan 10, 2017	46.21	46.54	46.01	46.23	9,022,193	-0.10(-0.22%)
Jan 09, 2017	46.03	46.45	46.00	46.33	12,186,248	+0.30(+0.66%)
Jan 06, 2017	46.09	46.18	45.83	46.02	6,545,091	+0.01(+0.03%)
Jan 05, 2017	45.73	46.14	45.48	46.01	7,428,082	+0.35(+0.76%)
Jan 04, 2017	45.19	46.03	45.19	45.66	11,997,098	+0.63(+1.41%)

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.