Indicators

AbbVie (NY: ABBV )

159.62 -7.67 (-4.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	176.22	176.37	173.77	174.42	7,555,177	-1.93(-1.10%)
Feb 28, 2024	178.19	178.23	175.25	176.35	4,437,949	-0.98(-0.55%)
Feb 27, 2024	177.12	177.87	175.34	177.33	3,925,237	+0.18(+0.10%)
Feb 26, 2024	177.19	178.13	176.35	177.16	4,367,344	+0.71(+0.40%)
Feb 23, 2024	175.62	177.25	175.37	176.44	3,978,739	+1.33(+0.76%)
Feb 22, 2024	173.16	175.70	171.54	175.12	4,897,586	+1.59(+0.92%)
Feb 21, 2024	174.66	174.99	171.90	173.52	3,854,347	-0.60(-0.35%)
Feb 20, 2024	174.20	177.03	173.90	174.12	5,535,280	-1.72(-0.98%)
Feb 16, 2024	175.25	177.26	174.44	175.85	6,760,396	+0.89(+0.51%)
Feb 15, 2024	172.41	175.10	172.20	174.96	5,325,061	+2.15(+1.24%)
Feb 14, 2024	171.46	173.24	171.08	172.81	4,400,598	+1.12(+0.65%)
Feb 13, 2024	172.85	173.58	170.37	171.69	5,531,591	+0.22(+0.13%)
Feb 12, 2024	171.93	173.14	170.64	171.47	3,509,571	-1.00(-0.58%)
Feb 09, 2024	173.45	173.78	171.45	172.47	3,535,374	-0.70(-0.41%)
Feb 08, 2024	172.74	174.28	172.69	173.17	5,954,895	-0.22(-0.13%)
Feb 07, 2024	172.40	173.94	171.72	173.39	6,468,706	+1.70(+0.99%)
Feb 06, 2024	170.06	172.35	168.20	171.69	7,103,089	+2.01(+1.19%)
Feb 05, 2024	168.27	171.53	166.89	169.68	6,547,318	+2.57(+1.54%)
Feb 02, 2024	167.85	171.25	163.70	167.11	7,944,055	+1.07(+0.64%)

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.