Indicators

AbbVie (NY: ABBV )

167.80 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	72.26	73.16	72.14	72.71	5,889,859	+0.34(+0.47%)
Sep 27, 2018	72.53	72.95	72.23	72.37	3,937,486	-0.03(-0.04%)
Sep 26, 2018	72.49	73.12	72.15	72.40	6,055,953	+0.31(+0.43%)
Sep 25, 2018	71.86	72.76	71.80	72.09	6,899,302	+0.28(+0.39%)
Sep 24, 2018	70.96	72.25	70.69	71.82	7,688,132	+0.89(+1.26%)
Sep 21, 2018	71.38	71.75	70.76	70.93	12,947,960	-0.32(-0.45%)
Sep 20, 2018	70.29	71.59	69.67	71.25	7,793,285	+1.28(+1.82%)
Sep 19, 2018	70.50	70.91	69.50	69.97	10,993,524	-1.22(-1.72%)
Sep 18, 2018	73.30	73.85	71.04	71.20	13,319,959	-2.12(-2.89%)
Sep 17, 2018	73.34	73.92	72.88	73.32	5,186,475	-0.24(-0.32%)
Sep 14, 2018	74.02	74.11	72.97	73.56	4,482,531	-0.50(-0.67%)
Sep 13, 2018	71.82	74.09	71.81	74.05	6,277,582	+2.38(+3.31%)
Sep 12, 2018	71.03	72.22	70.76	71.68	4,298,713	+0.05(+0.06%)
Sep 11, 2018	72.05	72.06	71.40	71.63	3,432,570	-0.49(-0.68%)
Sep 10, 2018	73.02	73.16	72.03	72.13	4,106,396	-0.27(-0.37%)
Sep 07, 2018	71.99	72.53	70.42	72.39	5,270,421	+0.33(+0.46%)
Sep 06, 2018	72.87	73.09	71.33	72.06	7,045,446	-1.11(-1.52%)
Sep 05, 2018	72.53	73.22	72.33	73.18	6,749,608	+0.48(+0.67%)

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.