Indicators

AbbVie (NY: ABBV )

165.56 +1.31 (+0.80%)

Streaming Delayed Price Updated: 1:24 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	68.88	71.31	67.87	71.31	22,188,138	+0.24(+0.34%)
Feb 27, 2020	71.71	74.42	70.05	71.07	17,042,846	-2.49(-3.38%)
Feb 26, 2020	73.73	75.86	73.37	73.56	11,763,314	-0.64(-0.86%)
Feb 25, 2020	77.64	77.76	73.31	74.20	13,653,361	-3.29(-4.25%)
Feb 24, 2020	76.68	78.10	76.66	77.49	12,863,115	-1.51(-1.92%)
Feb 21, 2020	78.17	79.47	77.69	79.01	8,026,706	+0.61(+0.77%)
Feb 20, 2020	78.15	78.53	77.03	78.40	6,542,092	+0.07(+0.10%)
Feb 19, 2020	78.02	78.86	77.39	78.32	7,630,411	+0.44(+0.57%)
Feb 18, 2020	77.93	78.62	77.59	77.88	11,305,945	-0.37(-0.47%)
Feb 14, 2020	79.23	79.29	78.02	78.25	13,432,572	-1.08(-1.36%)
Feb 13, 2020	80.58	81.00	79.23	79.33	12,752,574	-2.03(-2.50%)
Feb 12, 2020	79.85	81.42	79.63	81.36	12,724,268	+1.49(+1.86%)
Feb 11, 2020	79.25	80.77	79.05	79.87	12,839,015	+1.04(+1.32%)
Feb 10, 2020	76.84	79.45	76.63	78.83	16,822,084	+2.05(+2.67%)
Feb 07, 2020	74.66	77.36	73.95	76.78	22,945,482	+4.25(+5.86%)
Feb 06, 2020	73.12	73.18	71.73	72.53	9,320,752	+0.46(+0.63%)
Feb 05, 2020	70.77	72.50	70.62	72.07	12,042,858	+1.89(+2.69%)
Feb 04, 2020	69.55	70.48	69.55	70.19	9,914,575	+1.71(+2.50%)

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.