Indicators

AbbVie (NY: ABBV )

164.55 -0.11 (-0.07%)

Streaming Delayed Price Updated: 9:41 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	71.17	72.25	70.88	71.63	7,364,483	+0.83(+1.17%)
Dec 28, 2018	70.00	72.12	69.93	70.80	7,770,668	+0.94(+1.35%)
Dec 27, 2018	68.34	69.87	67.49	69.86	9,317,897	+0.68(+0.98%)
Dec 26, 2018	65.84	69.22	65.75	69.18	8,011,789	+3.79(+5.80%)
Dec 24, 2018	65.93	67.16	64.96	65.39	6,560,994	-0.59(-0.89%)
Dec 21, 2018	65.76	68.93	64.66	65.98	20,649,924	-0.35(-0.53%)
Dec 20, 2018	64.48	67.19	64.03	66.33	12,101,001	+1.44(+2.22%)
Dec 19, 2018	65.52	67.05	64.22	64.89	7,092,487	-0.05(-0.07%)
Dec 18, 2018	66.40	66.43	64.33	64.94	6,744,343	-1.05(-1.59%)
Dec 17, 2018	66.10	67.50	65.42	65.99	7,667,696	-0.53(-0.79%)
Dec 14, 2018	67.44	67.72	66.11	66.52	7,029,213	-1.63(-2.39%)
Dec 13, 2018	69.44	69.92	67.89	68.15	5,211,692	-0.69(-1.00%)
Dec 12, 2018	69.40	70.06	68.65	68.84	5,386,307	+0.33(+0.49%)
Dec 11, 2018	68.86	69.49	67.33	68.51	5,480,130	+0.44(+0.64%)
Dec 10, 2018	67.34	68.28	65.73	68.07	6,730,361	+0.51(+0.75%)
Dec 07, 2018	69.87	69.93	67.11	67.57	8,671,457	-2.62(-3.73%)
Dec 06, 2018	69.70	70.30	67.73	70.19	11,049,887	-0.17(-0.24%)
Dec 04, 2018	72.97	73.80	70.24	70.36	9,019,854	-2.42(-3.32%)

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.