Indicators

AbbVie (NY: ABBV )

159.62 -7.67 (-4.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	76.84	78.43	75.66	78.25	16,321,303	+2.23(+2.93%)
May 28, 2020	76.73	77.00	76.00	76.02	10,381,395	+0.04(+0.06%)
May 27, 2020	76.45	76.84	74.78	75.98	14,837,823	-0.62(-0.80%)
May 26, 2020	78.91	79.01	76.26	76.59	14,056,579	-1.17(-1.51%)
May 22, 2020	78.42	78.54	77.46	77.77	6,521,842	-0.78(-0.99%)
May 21, 2020	77.08	78.64	76.29	78.55	12,307,457	+1.55(+2.01%)
May 20, 2020	77.79	78.14	75.91	77.00	12,624,839	-0.01(-0.01%)
May 19, 2020	77.06	77.39	75.62	77.01	11,714,743	-0.23(-0.30%)
May 18, 2020	77.68	79.09	77.10	77.24	19,306,334	+0.64(+0.84%)
May 15, 2020	76.00	76.97	75.51	76.59	16,664,271	+0.65(+0.86%)
May 14, 2020	73.99	76.40	73.83	75.94	15,840,879	+0.90(+1.20%)
May 13, 2020	76.62	77.89	74.08	75.04	27,903,502	-1.34(-1.76%)
May 12, 2020	76.00	77.88	74.70	76.38	27,818,600	+2.16(+2.91%)
May 11, 2020	71.84	74.69	70.91	74.22	22,758,260	+3.33(+4.69%)
May 08, 2020	71.28	71.49	69.62	70.90	23,910,776	-0.22(-0.31%)
May 07, 2020	73.06	73.33	70.56	71.11	14,141,475	-1.01(-1.40%)
May 06, 2020	72.85	74.42	71.98	72.13	20,182,702	+0.04(+0.06%)
May 05, 2020	70.04	73.02	69.75	72.09	12,929,601	+2.96(+4.29%)
May 04, 2020	69.43	69.95	68.50	69.12	8,091,439	-0.83(-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.