Indicators

AbbVie (NY: ABBV )

159.67 -7.62 (-4.55%)

Streaming Delayed Price Updated: 3:39 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	72.24	72.31	71.60	72.02	3,706,566	-0.49(-0.68%)
Nov 27, 2019	72.12	72.90	71.92	72.51	5,743,247	+0.32(+0.44%)
Nov 26, 2019	72.36	72.39	71.36	72.19	7,834,764	+0.15(+0.21%)
Nov 25, 2019	71.29	72.14	70.65	72.04	11,599,653	+1.40(+1.99%)
Nov 22, 2019	71.12	71.25	70.03	70.64	9,483,191	-0.39(-0.54%)
Nov 21, 2019	71.25	71.31	70.23	71.02	11,708,486	-0.56(-0.78%)
Nov 20, 2019	72.83	72.83	71.04	71.58	13,318,386	-1.49(-2.04%)
Nov 19, 2019	73.27	74.22	72.99	73.08	9,142,159	+0.24(+0.33%)
Nov 18, 2019	72.52	73.40	72.50	72.84	7,031,763	+0.08(+0.11%)
Nov 15, 2019	72.32	73.22	71.63	72.76	9,795,777	+0.82(+1.14%)
Nov 14, 2019	70.99	72.03	70.54	71.94	6,609,368	+0.80(+1.12%)
Nov 13, 2019	70.38	71.64	70.05	71.14	7,324,059	+0.18(+0.25%)
Nov 12, 2019	70.27	72.47	70.23	70.96	14,818,480	+0.64(+0.91%)
Nov 11, 2019	69.73	70.33	68.87	70.32	10,630,270	+0.37(+0.53%)
Nov 08, 2019	67.40	70.15	67.39	69.95	13,844,409	+2.63(+3.90%)
Nov 07, 2019	67.49	67.80	66.56	67.32	7,992,115	-0.06(-0.09%)
Nov 06, 2019	67.12	67.52	65.96	67.38	11,332,295	+0.20(+0.29%)
Nov 05, 2019	68.27	68.46	66.88	67.18	9,105,221	-0.94(-1.39%)
Nov 04, 2019	68.09	68.40	67.43	68.13	11,117,549	+1.02(+1.52%)

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.