Indicators

AbbVie (NY: ABBV )

167.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	41.65	41.82	40.26	40.39	18,223,892	-1.29(-3.08%)
Nov 27, 2015	41.80	41.99	41.41	41.68	3,460,971	-0.20(-0.48%)
Nov 25, 2015	42.44	41.88	41.88	41.88	7,024,896	-0.58(-1.37%)
Nov 24, 2015	42.07	42.82	42.05	42.46	7,506,789	-0.01(-0.03%)
Nov 23, 2015	42.59	42.74	42.26	42.48	9,220,488	+0.03(+0.07%)
Nov 20, 2015	42.33	42.62	42.07	42.45	10,782,771	+0.39(+0.92%)
Nov 19, 2015	42.53	42.88	41.78	42.06	8,020,234	-0.31(-0.72%)
Nov 18, 2015	41.86	42.41	41.57	42.37	7,874,834	+0.42(+1.01%)
Nov 17, 2015	41.75	42.88	41.49	41.94	12,100,143	+0.26(+0.62%)
Nov 16, 2015	41.50	42.24	41.37	41.69	10,026,857	+0.10(+0.25%)
Nov 13, 2015	41.69	42.35	40.91	41.58	11,278,329	-0.26(-0.61%)
Nov 12, 2015	42.23	42.88	41.78	41.84	11,179,003	-0.44(-1.04%)
Nov 11, 2015	43.21	43.26	42.09	42.28	11,822,666	-1.00(-2.31%)
Nov 10, 2015	43.99	44.19	43.26	43.28	9,929,354	-0.65(-1.47%)
Nov 09, 2015	44.19	44.55	43.84	43.92	11,838,141	-0.63(-1.40%)
Nov 06, 2015	43.24	44.67	43.16	44.55	10,453,046	+0.94(+2.17%)
Nov 05, 2015	44.25	44.58	42.85	43.60	14,737,295	-0.72(-1.61%)
Nov 04, 2015	43.37	44.56	43.28	44.32	14,888,985	+0.95(+2.19%)
Nov 03, 2015	43.85	44.26	43.01	43.37	12,602,671	-0.66(-1.50%)

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.