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 (%)
Jan 31, 2023	138.67	140.79	137.51	140.69	5,911,147	+2.00(+1.44%)
Jan 30, 2023	138.90	140.09	138.32	138.69	4,801,421	-0.60(-0.43%)
Jan 27, 2023	140.27	140.62	139.04	139.29	4,821,814	-1.07(-0.76%)
Jan 26, 2023	140.85	141.60	140.08	140.36	4,865,637	-0.37(-0.26%)
Jan 25, 2023	140.34	140.91	139.50	140.73	6,031,777	+0.09(+0.07%)
Jan 24, 2023	141.01	141.75	139.44	140.63	5,430,305	-0.82(-0.58%)
Jan 23, 2023	142.70	142.74	140.98	141.45	7,997,944	-0.99(-0.70%)
Jan 20, 2023	142.29	142.56	140.15	142.44	7,413,156	+0.84(+0.59%)
Jan 19, 2023	141.84	143.35	140.29	141.61	7,529,639	-0.47(-0.33%)
Jan 18, 2023	144.85	145.14	141.95	142.07	6,499,946	-3.46(-2.38%)
Jan 17, 2023	146.45	147.69	145.29	145.53	8,933,772	-0.73(-0.50%)
Jan 13, 2023	144.82	146.46	144.11	146.26	6,321,504	+1.31(+0.91%)
Jan 12, 2023	147.60	147.84	144.47	144.95	8,047,606	-3.30(-2.23%)
Jan 11, 2023	150.19	150.30	146.26	148.25	7,940,928	-2.33(-1.55%)
Jan 10, 2023	153.03	153.21	149.32	150.58	6,293,896	-1.91(-1.25%)
Jan 09, 2023	156.49	156.85	151.75	152.49	8,302,310	-4.61(-2.94%)
Jan 06, 2023	155.49	158.57	154.81	157.10	5,405,814	+2.89(+1.87%)
Jan 05, 2023	153.84	155.16	153.13	154.21	3,727,158	-0.19(-0.12%)
Jan 04, 2023	153.19	154.96	152.35	154.40	4,707,493	+1.24(+0.81%)

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.