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 (%)
Sep 29, 2023	148.14	148.21	144.61	144.83	5,754,186	-3.10(-2.10%)
Sep 28, 2023	149.28	149.47	147.08	147.93	3,805,380	-0.86(-0.57%)
Sep 27, 2023	149.48	149.63	147.31	148.79	3,727,021	-0.76(-0.51%)
Sep 26, 2023	150.02	150.22	148.98	149.55	4,051,126	-0.72(-0.48%)
Sep 25, 2023	148.12	150.35	149.68	150.26	3,849,148	+1.86(+1.25%)
Sep 22, 2023	149.54	149.54	148.19	148.41	3,138,295	-0.67(-0.45%)
Sep 21, 2023	149.32	150.46	148.33	149.08	3,767,106	-0.17(-0.12%)
Sep 20, 2023	149.69	150.49	149.02	149.25	2,824,903	+0.12(+0.08%)
Sep 19, 2023	149.53	150.25	147.30	149.14	3,612,195	-0.44(-0.29%)
Sep 18, 2023	148.74	149.60	147.79	149.57	3,054,201	+1.77(+1.20%)
Sep 15, 2023	148.45	150.31	147.62	147.81	9,127,079	-1.48(-0.99%)
Sep 14, 2023	147.70	150.30	147.50	149.28	6,521,930	+2.41(+1.64%)
Sep 13, 2023	145.18	148.08	144.82	146.87	6,127,341	+1.84(+1.27%)
Sep 12, 2023	145.26	145.36	143.43	145.04	2,495,619	+0.22(+0.15%)
Sep 11, 2023	144.64	145.17	144.21	144.81	2,996,583	+0.02(+0.01%)
Sep 08, 2023	144.78	145.51	144.00	144.79	4,466,465	+0.11(+0.07%)
Sep 07, 2023	142.01	144.78	141.73	144.69	5,292,283	+3.21(+2.27%)
Sep 06, 2023	141.96	141.98	139.66	141.48	5,459,126	-0.48(-0.34%)
Sep 05, 2023	144.29	144.74	141.72	141.96	4,025,409	-2.04(-1.42%)

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.