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 29, 2016	46.66	47.47	46.58	47.35	14,722,249	+1.08(+2.33%)
Jul 28, 2016	46.32	46.51	45.70	46.27	9,169,839	-0.13(-0.28%)
Jul 27, 2016	46.05	46.55	45.98	46.40	8,701,014	+0.32(+0.70%)
Jul 26, 2016	46.05	46.28	45.73	46.08	6,833,264	+0.09(+0.20%)
Jul 25, 2016	45.69	46.11	45.55	45.98	10,128,856	+0.36(+0.80%)
Jul 22, 2016	45.75	45.82	45.45	45.62	6,956,008	-0.06(-0.13%)
Jul 21, 2016	45.20	45.75	45.16	45.68	9,114,017	+0.34(+0.76%)
Jul 20, 2016	45.45	45.68	45.27	45.33	10,494,844	+0.06(+0.14%)
Jul 19, 2016	45.33	45.73	45.10	45.27	8,105,272	-0.17(-0.38%)
Jul 18, 2016	45.20	45.59	45.17	45.44	8,930,908	+0.17(+0.38%)
Jul 15, 2016	45.63	45.88	45.13	45.27	12,347,767	-0.21(-0.47%)
Jul 14, 2016	45.54	45.85	45.00	45.48	16,911,408	-0.82(-1.78%)
Jul 13, 2016	46.33	46.50	45.93	46.30	10,748,486	-0.11(-0.25%)
Jul 12, 2016	45.83	46.64	45.58	46.42	16,750,030	+0.81(+1.79%)
Jul 11, 2016	45.53	46.05	45.41	45.60	13,604,552	+0.13(+0.30%)
Jul 08, 2016	44.99	45.70	44.95	45.47	11,178,074	+0.52(+1.15%)
Jul 07, 2016	45.07	45.18	44.82	44.95	9,993,038	+0.04(+0.09%)
Jul 06, 2016	43.83	45.19	43.80	44.91	12,984,804	+1.03(+2.34%)
Jul 05, 2016	44.29	44.44	43.78	43.88	8,880,721	-0.56(-1.26%)

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.