Indicators

AbbVie (NY: ABBV )

165.62 +0.96 (+0.58%)

Streaming Delayed Price Updated: 11:32 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	41.36	41.67	41.25	41.33	12,659,308	-0.01(-0.03%)
Feb 26, 2015	41.23	41.55	41.18	41.35	10,725,282	-0.07(-0.16%)
Feb 25, 2015	41.74	41.74	41.14	41.42	14,612,712	-0.17(-0.41%)
Feb 24, 2015	41.57	41.84	41.35	41.59	11,563,841	+0.20(+0.50%)
Feb 23, 2015	42.05	42.29	41.16	41.38	16,952,144	-0.50(-1.19%)
Feb 20, 2015	40.73	41.91	40.46	41.88	22,736,392	+1.57(+3.90%)
Feb 19, 2015	40.26	40.36	40.07	40.31	12,683,380	-0.16(-0.41%)
Feb 18, 2015	40.41	40.64	39.84	40.47	15,780,632	+0.36(+0.89%)
Feb 17, 2015	40.28	40.31	39.56	40.12	18,718,642	+0.46(+1.15%)
Feb 13, 2015	39.18	39.66	39.66	39.66	16,543,994	+0.68(+1.75%)
Feb 12, 2015	39.22	39.34	38.37	38.98	17,477,118	+0.25(+0.63%)
Feb 11, 2015	39.19	39.51	38.44	38.73	21,488,446	-0.14(-0.35%)
Feb 10, 2015	38.21	38.95	37.99	38.87	27,687,652	+0.96(+2.54%)
Feb 09, 2015	38.03	38.50	37.70	37.91	32,964,350	-0.97(-2.50%)
Feb 06, 2015	39.43	39.51	38.73	38.88	20,331,520	-0.74(-1.88%)
Feb 05, 2015	39.32	39.80	38.36	39.62	27,757,488	+0.74(+1.90%)
Feb 04, 2015	40.28	40.28	38.70	38.88	45,737,328	-3.24(-7.69%)
Feb 03, 2015	42.09	42.20	40.98	42.12	15,691,776	+0.65(+1.57%)

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.