Indicators

AbbVie (NY: ABBV )

193.47 -0.15 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	144.83	144.90	142.13	144.02	9,462,578	-1.22(-0.84%)
Jul 28, 2023	144.34	146.12	143.03	145.24	8,309,705	+1.93(+1.34%)
Jul 27, 2023	139.10	145.73	139.10	143.31	14,192,832	+6.69(+4.90%)
Jul 26, 2023	136.17	136.99	135.29	136.62	5,199,414	+0.26(+0.19%)
Jul 25, 2023	137.10	137.61	136.06	136.36	4,991,585	-1.49(-1.08%)
Jul 24, 2023	137.78	139.06	137.52	137.85	4,641,089	-0.54(-0.39%)
Jul 21, 2023	136.91	138.82	136.66	138.39	5,872,999	+1.49(+1.09%)
Jul 20, 2023	133.68	137.41	133.40	136.90	7,280,729	+4.34(+3.28%)
Jul 19, 2023	132.13	132.92	131.86	132.56	4,968,535	+1.06(+0.81%)
Jul 18, 2023	129.79	132.77	129.70	131.50	5,601,370	+1.69(+1.30%)
Jul 17, 2023	130.77	131.16	129.56	129.81	4,188,905	-1.14(-0.87%)
Jul 14, 2023	129.72	131.53	129.13	130.95	5,758,354	+2.33(+1.81%)
Jul 13, 2023	127.98	129.11	127.76	128.62	4,810,835	+0.09(+0.07%)
Jul 12, 2023	129.33	130.08	128.35	128.53	5,195,453	-0.56(-0.44%)
Jul 11, 2023	127.60	129.28	127.30	129.10	5,406,558	+1.03(+0.80%)
Jul 10, 2023	128.94	129.59	127.66	128.07	5,411,729	-0.96(-0.75%)
Jul 07, 2023	130.60	131.08	128.88	129.03	7,217,904	-1.67(-1.27%)
Jul 06, 2023	130.91	131.68	129.92	130.69	6,396,636	-0.35(-0.27%)
Jul 05, 2023	128.72	131.29	128.21	131.05	7,249,322	+2.49(+1.93%)

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.