Indicators

AbbVie (NY: ABBV )

164.25 +1.71 (+1.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	89.63	90.38	87.20	87.24	8,838,617	-1.83(-2.05%)
Feb 27, 2018	91.29	91.89	89.00	89.07	6,311,992	-2.47(-2.70%)
Feb 26, 2018	89.83	91.68	89.66	91.54	5,932,193	+2.10(+2.35%)
Feb 23, 2018	89.19	89.86	88.04	89.44	6,221,192	+0.90(+1.01%)
Feb 22, 2018			87.81	88.54	6,320,472	-0.26(-0.30%)
Feb 21, 2018	89.25	91.36	88.76	88.81	6,783,172	-0.05(-0.06%)
Feb 20, 2018	88.67	91.55	88.29	88.86	11,469,395	-0.47(-0.52%)
Feb 16, 2018		89.33	89.33	89.33	0	+2.79(+3.22%)
Feb 15, 2018	85.58	87.62	84.74	86.54	9,825,143	+1.37(+1.61%)
Feb 14, 2018	83.63	85.61	83.06	85.17	8,217,099	+0.92(+1.09%)
Feb 13, 2018	84.01	84.67	83.14	84.25	7,050,917	-0.05(-0.06%)
Feb 12, 2018	84.79	85.36	83.34	84.30	6,394,715	+0.47(+0.57%)
Feb 09, 2018	82.53	84.92	80.15	83.83	11,828,804	+2.12(+2.60%)
Feb 08, 2018	85.36	85.86	81.59	81.71	9,530,410	-3.87(-4.52%)
Feb 07, 2018	84.00	87.93	83.89	85.58	13,316,316	+1.82(+2.18%)
Feb 06, 2018	79.02	85.50	76.07	83.75	18,532,092	-1.01(-1.19%)
Feb 05, 2018	85.11	86.67	82.40	84.76	12,737,330	-1.98(-2.28%)
Feb 02, 2018	86.99	88.82	86.56	86.74	9,538,665	-0.88(-1.01%)

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.