Indicators

AbbVie (NY: ABBV )

164.25 +1.71 (+1.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	34.73	35.50	34.51	34.78	10,386,604	+0.00(+0.00%)
Feb 27, 2014	34.57	34.79	34.48	34.78	7,395,665	+0.12(+0.34%)
Feb 26, 2014	34.13	34.82	34.11	34.67	8,358,557	+0.01(+0.04%)
Feb 25, 2014	34.80	34.93	34.50	34.65	7,940,101	-0.09(-0.26%)
Feb 24, 2014	34.77	35.22	34.73	34.74	8,349,038	-0.13(-0.37%)
Feb 21, 2014	35.40	35.51	34.85	34.87	8,551,737	-0.56(-1.58%)
Feb 20, 2014	34.97	35.60	34.66	35.43	8,891,457	+0.46(+1.31%)
Feb 19, 2014	34.96	35.43	34.60	34.97	7,673,635	-0.18(-0.52%)
Feb 18, 2014	34.60	35.23	34.54	35.16	7,294,421	+0.50(+1.44%)
Feb 14, 2014	34.54	34.66	34.66	34.66	6,028,359	+0.26(+0.75%)
Feb 13, 2014	34.37	34.52	34.08	34.40	7,239,303	-0.14(-0.42%)
Feb 12, 2014	33.91	34.80	33.88	34.54	9,564,099	+0.61(+1.81%)
Feb 11, 2014	33.76	34.14	33.51	33.93	10,564,146	+0.08(+0.22%)
Feb 10, 2014	33.31	34.29	33.29	33.85	11,571,549	+0.45(+1.35%)
Feb 07, 2014	32.79	33.49	32.56	33.40	10,251,275	+0.66(+2.00%)
Feb 06, 2014	32.72	32.92	32.42	32.75	7,256,518	+0.14(+0.42%)
Feb 05, 2014	32.63	32.84	32.22	32.61	10,226,687	-0.15(-0.46%)
Feb 04, 2014	32.23	32.77	32.08	32.76	14,060,058	+0.41(+1.27%)

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.