Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AbbVie (NY: ABBV )

192.94 -0.51 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 137.10 137.38 128.27 134.64 27,442,248 -8.65(-6.03%)
Apr 28, 2022 145.17 145.24 141.48 143.29 8,150,237 -1.20(-0.83%)
Apr 27, 2022 143.52 146.21 141.68 144.49 6,587,558 +1.32(+0.92%)
Apr 26, 2022 143.41 146.39 142.84 143.17 7,404,370 -0.11(-0.08%)
Apr 25, 2022 141.94 143.59 140.11 143.28 7,562,138 +1.20(+0.85%)
Apr 22, 2022 144.18 145.13 141.48 142.08 9,064,831 -3.24(-2.23%)
Apr 21, 2022 143.92 147.02 142.41 145.31 8,621,390 +1.67(+1.16%)
Apr 20, 2022 143.33 144.93 142.56 143.65 6,817,865 +0.32(+0.22%)
Apr 19, 2022 147.04 147.13 140.90 143.32 10,431,788 -2.76(-1.89%)
Apr 18, 2022 148.47 149.23 145.52 146.08 7,090,408 -2.70(-1.82%)
Apr 14, 2022 144.70 150.22 143.75 148.79 12,081,307 +3.08(+2.11%)
Apr 13, 2022 151.25 151.25 143.41 145.71 19,975,144 -6.37(-4.19%)
Apr 12, 2022 153.90 155.03 151.08 152.08 9,108,635 -2.29(-1.48%)
Apr 11, 2022 158.98 159.10 153.91 154.37 8,977,730 -4.66(-2.93%)
Apr 08, 2022 157.25 159.90 156.80 159.03 7,925,833 +1.53(+0.97%)
Apr 07, 2022 152.41 158.70 152.29 157.50 8,215,158 +3.97(+2.59%)
Apr 06, 2022 149.51 153.86 148.89 153.53 9,692,653 +4.98(+3.35%)
Apr 05, 2022 147.15 150.85 147.11 148.55 7,353,596 +1.40(+0.95%)
Apr 04, 2022 147.71 148.92 146.76 147.15 7,583,617 -0.72(-0.49%)
Apr 01, 2022 147.39 148.22 145.53 147.87 6,274,529 +0.52(+0.35%)
Mar 31, 2022 148.10 149.67 147.34 147.35 9,543,420 -1.49(-1.00%)
Mar 30, 2022 147.00 149.39 147.00 148.84 5,667,278 +1.43(+0.97%)
Mar 29, 2022 148.15 148.41 146.61 147.42 6,769,800 +0.19(+0.13%)
Mar 28, 2022 145.99 147.28 145.01 147.22 4,967,962 +0.58(+0.40%)
Mar 25, 2022 145.93 147.23 145.64 146.64 5,643,690 +0.95(+0.65%)
Mar 24, 2022 144.72 146.10 144.39 145.69 5,101,967 +1.69(+1.17%)
Mar 23, 2022 145.44 146.51 143.94 144.00 6,929,058 -1.45(-0.99%)
Mar 22, 2022 145.48 145.71 143.63 145.44 6,357,376 -0.04(-0.03%)
Mar 21, 2022 145.39 146.30 144.52 145.48 6,407,796 +0.77(+0.53%)
Mar 18, 2022 143.62 144.93 142.84 144.71 10,905,629 +0.55(+0.38%)
Mar 17, 2022 142.86 144.17 141.99 144.15 7,951,511 +2.31(+1.63%)
Mar 16, 2022 142.25 142.44 139.54 141.84 7,897,479 +0.16(+0.11%)
Mar 15, 2022 138.40 142.19 138.31 141.69 9,223,732 +3.44(+2.49%)
Mar 14, 2022 137.01 139.04 135.45 138.25 9,512,519 +2.76(+2.04%)
Mar 11, 2022 135.75 136.71 135.42 135.49 5,694,962 -0.10(-0.07%)
Mar 10, 2022 134.59 136.12 135.59 5,098,015 +0.30(+0.22%)
Mar 09, 2022 134.76 136.44 134.31 135.29 5,906,122 +1.54(+1.15%)
Mar 08, 2022 135.44 136.25 133.04 133.75 9,699,825 -2.09(-1.54%)
Mar 07, 2022 135.44 137.03 134.70 135.84 7,851,946 -1.01(-0.74%)
Mar 04, 2022 135.07 136.96 134.62 136.85 5,930,210 +0.14(+0.10%)
Mar 03, 2022 136.17 137.06 135.29 136.72 5,947,130 +0.76(+0.56%)
Mar 02, 2022 134.25 137.48 133.82 135.95 9,064,637 +1.71(+1.27%)
Mar 01, 2022 134.23 135.89 132.90 134.25 8,237,673 -0.07(-0.05%)
Feb 28, 2022 133.30 134.60 132.49 134.32 12,200,874 -1.61(-1.18%)
Feb 25, 2022 132.83 136.67 134.82 135.93 9,154,060 +3.88(+2.94%)
Feb 24, 2022 130.54 132.44 130.41 132.04 13,282,890 -1.36(-1.02%)
Feb 23, 2022 132.91 134.84 132.13 133.40 10,199,878 +1.09(+0.82%)
Feb 22, 2022 128.39 133.03 128.39 132.31 12,733,277 +1.39(+1.06%)
Feb 18, 2022 130.92 0 -0.85(-0.65%)
Feb 17, 2022 131.62 132.23 130.51 131.77 6,037,133 +0.00(+0.00%)
Feb 16, 2022 131.56 133.82 131.04 131.77 8,856,010 +0.19(+0.15%)
Feb 15, 2022 130.30 132.22 130.16 131.58 10,483,021 +1.60(+1.23%)
Feb 14, 2022 128.87 130.16 126.75 129.98 10,926,216 +0.90(+0.70%)
Feb 11, 2022 129.85 130.54 128.66 129.08 7,123,701 -0.64(-0.49%)
Feb 10, 2022 130.12 131.27 129.35 129.72 8,067,097 -0.68(-0.52%)
Feb 09, 2022 130.40 130.87 129.84 130.40 6,588,510 -0.04(-0.03%)
Feb 08, 2022 129.10 130.53 128.39 130.44 8,315,274 +0.89(+0.69%)
Feb 07, 2022 128.32 130.00 127.56 129.56 10,562,229 +1.71(+1.34%)
Feb 04, 2022 127.39 129.80 126.56 127.85 7,614,764 -0.07(-0.06%)
Feb 03, 2022 126.80 127.92 11,297,715 +1.92(+1.52%)
Feb 02, 2022 123.08 126.72 120.94 126.00 12,499,486 +1.47(+1.18%)
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.