Indicators

AbbVie (NY: ABBV )

160.82 -6.47 (-3.87%)

Streaming Delayed Price Updated: 11:06 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	91.07	91.33	89.80	90.60	23,923,070	-0.27(-0.30%)
Nov 27, 2020	90.95	91.66	90.36	90.87	5,100,431	+0.60(+0.66%)
Nov 25, 2020	89.94	90.50	89.57	90.27	7,350,475	+0.21(+0.23%)
Nov 24, 2020	89.13	90.81	88.87	90.06	10,760,442	+1.54(+1.74%)
Nov 23, 2020	88.31	89.02	87.56	88.52	8,705,073	+1.16(+1.33%)
Nov 20, 2020	86.59	88.22	85.44	87.36	11,178,886	+1.01(+1.17%)
Nov 19, 2020	85.56	86.76	85.41	86.35	8,711,999	+0.82(+0.96%)
Nov 18, 2020	86.63	86.89	85.49	85.52	10,246,685	-0.42(-0.49%)
Nov 17, 2020	86.09	86.86	85.54	85.95	13,379,594	+0.74(+0.86%)
Nov 16, 2020	86.60	87.10	85.19	85.21	9,926,268	-0.59(-0.69%)
Nov 13, 2020	84.39	86.24	84.38	85.80	7,953,703	+1.25(+1.48%)
Nov 12, 2020	84.47	84.68	83.41	84.55	8,826,286	-0.48(-0.56%)
Nov 11, 2020	85.90	86.52	84.69	85.03	10,935,041	-0.62(-0.73%)
Nov 10, 2020	83.18	85.88	82.85	85.65	14,146,707	+3.25(+3.94%)
Nov 09, 2020	83.05	83.99	82.02	82.41	12,727,444	+1.97(+2.44%)
Nov 06, 2020	80.54	81.13	79.45	80.44	8,087,946	-0.73(-0.90%)
Nov 05, 2020	82.61	82.75	80.57	81.17	9,243,341	-0.70(-0.86%)
Nov 04, 2020	80.69	84.46	80.28	81.87	29,832,526	+5.67(+7.44%)
Nov 03, 2020	77.23	77.44	75.74	76.20	9,829,992	-0.25(-0.33%)

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.