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 (%)
Jun 30, 2014	38.61	38.87	38.33	38.56	9,118,119	-0.24(-0.62%)
Jun 27, 2014	38.66	38.88	38.45	38.80	10,964,348	+0.19(+0.50%)
Jun 26, 2014	37.62	38.63	37.56	38.61	15,470,875	+1.03(+2.75%)
Jun 25, 2014	36.57	38.12	36.48	37.58	16,013,848	+0.96(+2.63%)
Jun 24, 2014	36.72	36.86	36.50	36.61	8,025,986	-0.11(-0.30%)
Jun 23, 2014	36.73	37.17	36.58	36.72	9,126,383	+0.31(+0.84%)
Jun 20, 2014	38.00	38.00	36.32	36.42	19,697,454	-0.61(-1.64%)
Jun 19, 2014	36.99	37.45	36.84	37.02	5,781,753	-0.26(-0.70%)
Jun 18, 2014	37.08	37.31	36.89	37.28	4,884,459	+0.18(+0.50%)
Jun 17, 2014	37.23	37.26	36.79	37.10	4,952,976	+0.20(+0.56%)
Jun 16, 2014	37.02	37.11	36.52	36.89	6,453,586	-0.11(-0.30%)
Jun 13, 2014	36.67	37.11	36.51	37.00	6,459,223	+0.34(+0.93%)
Jun 12, 2014	37.04	37.06	36.52	36.66	5,768,289	-0.39(-1.05%)
Jun 11, 2014	36.79	37.37	36.72	37.05	7,884,355	+0.18(+0.48%)
Jun 10, 2014	36.31	36.95	35.73	36.87	12,316,151	-0.77(-2.05%)
Jun 06, 2014	37.80	37.85	37.50	37.65	5,049,803	-0.14(-0.36%)
Jun 05, 2014	37.27	37.80	37.14	37.78	7,094,304	+0.49(+1.32%)
Jun 04, 2014	36.84	37.33	36.67	37.29	4,959,114	+0.14(+0.39%)
Jun 03, 2014	36.93	37.22	36.81	37.15	4,500,696	+0.15(+0.41%)

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.