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 (%)
Feb 28, 2019	62.50	62.69	61.94	62.32	7,919,019	-0.13(-0.21%)
Feb 27, 2019	63.03	63.03	61.98	62.46	5,308,819	-0.87(-1.37%)
Feb 26, 2019	63.08	63.60	62.94	63.32	5,445,646	+0.17(+0.27%)
Feb 25, 2019	63.28	63.41	62.83	63.15	7,007,084	+0.21(+0.34%)
Feb 22, 2019	62.26	63.07	61.54	62.94	6,386,013	+1.00(+1.61%)
Feb 21, 2019	62.72	62.85	61.43	61.94	8,053,913	-0.98(-1.55%)
Feb 20, 2019	63.34	63.39	62.24	62.91	7,074,286	-0.42(-0.66%)
Feb 19, 2019	63.31	64.12	63.10	63.33	7,213,446	-0.26(-0.41%)
Feb 15, 2019	63.81	64.26	63.05	63.59	8,004,163	+0.26(+0.41%)
Feb 14, 2019	63.28	63.46	62.70	63.33	4,369,054	-0.21(-0.33%)
Feb 13, 2019	63.19	63.96	63.15	63.54	5,385,879	+0.68(+1.08%)
Feb 12, 2019	62.91	63.02	61.80	62.87	8,191,709	+0.13(+0.20%)
Feb 11, 2019	62.83	63.06	62.27	62.74	6,057,258	+0.08(+0.13%)
Feb 08, 2019	62.16	62.81	62.05	62.66	5,847,054	+0.39(+0.63%)
Feb 07, 2019	61.62	62.31	61.20	62.27	7,445,627	+0.07(+0.11%)
Feb 06, 2019	62.61	62.83	61.97	62.20	6,229,590	-0.48(-0.77%)
Feb 05, 2019	61.79	62.97	61.52	62.68	9,833,458	+0.91(+1.48%)
Feb 04, 2019	63.16	63.20	60.97	61.77	12,952,874	-1.55(-2.45%)

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.