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 (%)
Jun 28, 2019	56.25	57.97	56.05	57.95	26,829,356	+2.17(+3.89%)
Jun 27, 2019	54.32	56.26	54.27	55.79	27,766,104	+1.59(+2.94%)
Jun 26, 2019	53.59	54.52	53.24	54.19	52,813,228	+1.83(+3.50%)
Jun 25, 2019	56.16	56.32	51.85	52.36	113,085,096	-10.16(-16.25%)
Jun 24, 2019	62.49	63.21	62.04	62.52	6,503,227	-0.26(-0.42%)
Jun 21, 2019	62.28	63.02	60.91	62.78	13,196,532	+0.35(+0.56%)
Jun 20, 2019	62.35	63.09	62.23	62.43	6,709,328	+0.58(+0.94%)
Jun 19, 2019	62.48	62.54	61.60	61.85	7,713,560	-0.63(-1.01%)
Jun 18, 2019	62.86	63.12	61.37	62.48	6,817,856	-0.20(-0.32%)
Jun 17, 2019	62.48	63.00	62.48	62.68	3,868,731	-0.03(-0.05%)
Jun 14, 2019	62.92	63.23	62.33	62.71	5,114,285	-0.21(-0.33%)
Jun 13, 2019	62.90	63.12	62.40	62.92	3,670,331	+0.30(+0.48%)
Jun 12, 2019	62.36	63.15	62.31	62.62	5,227,062	+0.32(+0.51%)
Jun 11, 2019	61.76	62.88	61.76	62.30	5,282,918	+0.97(+1.59%)
Jun 10, 2019	61.73	61.96	61.05	61.32	4,980,714	-0.38(-0.62%)
Jun 07, 2019	61.76	62.46	61.43	61.71	6,059,521	+0.29(+0.47%)
Jun 06, 2019	61.49	61.94	61.25	61.42	5,060,347	+0.01(+0.01%)
Jun 05, 2019	61.69	62.30	61.09	61.41	4,774,220	+0.25(+0.40%)
Jun 04, 2019	60.68	61.72	60.49	61.17	8,089,902	+0.84(+1.39%)

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.