Indicators

AbbVie (NY: ABBV )

162.64 +1.12 (+0.69%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	27.51	27.88	27.18	27.86	10,633,089	+0.43(+1.57%)
Mar 27, 2013	27.48	27.53	27.10	27.43	6,257,106	-0.04(-0.15%)
Mar 26, 2013	27.04	27.68	27.04	27.47	10,610,767	+0.61(+2.26%)
Mar 25, 2013	26.73	27.00	26.60	26.86	8,876,986	+0.24(+0.90%)
Mar 22, 2013	26.35	26.63	26.17	26.63	4,864,211	+0.33(+1.25%)
Mar 21, 2013	26.52	26.63	26.29	26.30	6,934,884	-0.39(-1.46%)
Mar 20, 2013	26.30	26.78	26.24	26.69	10,352,827	+0.48(+1.82%)
Mar 19, 2013	26.13	26.24	25.85	26.21	7,476,936	+0.14(+0.52%)
Mar 18, 2013	26.00	26.30	25.96	26.07	7,580,258	-0.23(-0.88%)
Mar 15, 2013	25.58	26.33	25.47	26.30	17,869,554	+0.64(+2.50%)
Mar 14, 2013	25.57	25.68	25.18	25.66	14,438,279	+0.27(+1.05%)
Mar 13, 2013	25.42	25.68	25.31	25.40	5,430,955	+0.00(+0.00%)
Mar 12, 2013	25.76	26.17	25.31	25.40	9,548,789	-0.34(-1.33%)
Mar 11, 2013	25.45	26.06	25.33	25.74	6,753,821	+0.23(+0.88%)
Mar 08, 2013	25.72	25.72	25.39	25.51	6,022,793	-0.10(-0.40%)
Mar 07, 2013	25.72	25.97	25.58	25.61	6,502,174	-0.17(-0.66%)
Mar 06, 2013	25.66	25.87	25.53	25.78	8,035,031	+0.16(+0.61%)
Mar 05, 2013	26.27	26.35	25.48	25.63	9,733,472	-0.50(-1.91%)
Mar 04, 2013	25.64	26.13	25.64	26.13	7,934,067	+0.29(+1.14%)

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.