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 (%)
Jul 31, 2023	146.16	146.23	143.43	145.34	9,376,444	-1.23(-0.84%)
Jul 28, 2023	145.67	147.46	144.34	146.57	8,234,065	+1.94(+1.34%)
Jul 27, 2023	140.38	147.07	140.38	144.63	14,063,640	+6.75(+4.90%)
Jul 26, 2023	137.42	138.25	136.54	137.88	5,152,085	+0.26(+0.19%)
Jul 25, 2023	138.36	138.87	137.31	137.61	4,946,148	-1.51(-1.08%)
Jul 24, 2023	139.04	140.34	138.78	139.12	4,598,842	-0.54(-0.39%)
Jul 21, 2023	138.17	140.09	137.91	139.66	5,819,539	+1.51(+1.09%)
Jul 20, 2023	134.90	138.67	134.62	138.16	7,214,455	+4.38(+3.28%)
Jul 19, 2023	133.35	134.15	133.07	133.78	4,923,308	+1.07(+0.81%)
Jul 18, 2023	130.98	133.99	130.89	132.71	5,550,383	+1.70(+1.30%)
Jul 17, 2023	131.97	132.37	130.75	131.01	4,150,774	-1.15(-0.87%)
Jul 14, 2023	130.91	132.74	130.32	132.15	5,705,938	+2.35(+1.81%)
Jul 13, 2023	129.16	130.30	128.94	129.80	4,767,044	+0.09(+0.07%)
Jul 12, 2023	130.52	131.27	129.53	129.72	5,148,161	-0.57(-0.44%)
Jul 11, 2023	128.77	130.46	128.47	130.28	5,357,344	+1.04(+0.80%)
Jul 10, 2023	130.13	130.78	128.83	129.24	5,362,468	-0.97(-0.74%)
Jul 07, 2023	131.80	132.28	130.06	130.21	7,152,202	-1.68(-1.28%)
Jul 06, 2023	132.12	132.89	131.12	131.90	6,338,409	-0.36(-0.27%)
Jul 05, 2023	129.91	132.50	129.39	132.25	7,183,334	+2.51(+1.93%)

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.