Indicators

AbbVie (NY: ABBV )

164.66 +0.41 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	125.51	125.83	124.41	125.57	11,228,151	-0.95(-0.75%)
Jan 28, 2022	124.75	126.57	123.47	126.52	8,739,723	+1.79(+1.43%)
Jan 27, 2022	124.30	126.86	124.17	124.73	9,668,655	+1.60(+1.30%)
Jan 26, 2022	122.27	124.28	121.85	123.13	8,764,645	+1.05(+0.86%)
Jan 25, 2022	120.62	123.13	119.97	122.08	11,222,200	+0.85(+0.70%)
Jan 24, 2022	121.84	122.23	117.66	121.23	15,105,729	+0.17(+0.14%)
Jan 21, 2022	122.06	123.15	120.78	121.07	8,266,590	-0.96(-0.79%)
Jan 20, 2022	123.38	123.65	121.77	122.03	7,224,162	-2.00(-1.61%)
Jan 19, 2022	125.13	126.13	123.69	124.03	6,754,348	-1.44(-1.15%)
Jan 18, 2022	124.31	126.57	124.09	125.47	13,454,366	+0.83(+0.67%)
Jan 14, 2022				124.64	0	+2.16(+1.76%)
Jan 13, 2022	123.84	123.95	121.91	122.48	9,141,560	-2.16(-1.74%)
Jan 12, 2022	123.95	124.73	123.50	124.64	7,235,424	+0.29(+0.23%)
Jan 11, 2022	123.34	124.46	122.38	124.35	7,881,987	+0.53(+0.42%)
Jan 10, 2022	122.64	124.29	122.17	123.83	10,786,723	+1.37(+1.12%)
Jan 07, 2022	122.79	123.32	121.78	122.46	9,505,920	-0.32(-0.26%)
Jan 06, 2022	123.84	124.07	122.71	122.77	5,139,729	-0.58(-0.47%)
Jan 05, 2022	122.57	125.42	122.57	123.36	8,505,739	+0.64(+0.52%)
Jan 04, 2022	122.86	123.67	122.00	122.71	6,936,828	-0.24(-0.19%)

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.