Indicators

AbbVie (NY: ABBV )

165.56 +0.90 (+0.55%)

Streaming Delayed Price Updated: 2:38 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	47.14	47.47	47.07	47.28	4,323,168	+0.34(+0.73%)
Nov 26, 2014	46.69	46.94	46.94	46.94	5,921,951	+0.44(+0.94%)
Nov 25, 2014	46.21	46.60	45.87	46.50	11,051,820	+0.19(+0.41%)
Nov 24, 2014	46.05	46.50	46.05	46.31	11,313,715	+0.29(+0.62%)
Nov 21, 2014	45.37	46.02	44.92	46.02	13,415,783	+1.48(+3.33%)
Nov 20, 2014	44.44	44.87	44.36	44.54	7,282,485	-0.21(-0.47%)
Nov 19, 2014	45.01	45.19	44.56	44.75	8,358,776	-0.38(-0.83%)
Nov 18, 2014	44.26	45.26	44.26	45.13	9,414,584	+0.69(+1.55%)
Nov 17, 2014	43.78	44.69	43.75	44.44	10,416,958	+0.71(+1.63%)
Nov 14, 2014	43.71	43.73	43.13	43.73	6,857,079	+0.25(+0.58%)
Nov 13, 2014	43.90	44.27	43.32	43.47	6,601,442	-0.09(-0.20%)
Nov 12, 2014	43.43	43.74	43.43	43.56	7,854,987	-0.06(-0.14%)
Nov 11, 2014	43.51	43.86	43.38	43.62	7,378,599	+0.04(+0.09%)
Nov 10, 2014	42.35	43.77	42.27	43.58	13,923,813	+1.56(+3.72%)
Nov 07, 2014	42.57	42.59	41.89	42.02	10,249,389	-0.83(-1.93%)
Nov 06, 2014	42.87	43.31	42.65	42.84	7,541,254	+0.12(+0.27%)
Nov 05, 2014	43.38	43.50	42.50	42.73	9,462,475	-0.08(-0.19%)
Nov 04, 2014	43.19	43.46	42.58	42.81	14,258,523	-0.40(-0.93%)

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.