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 29, 2016	37.50	38.81	37.50	38.54	25,313,694	-0.67(-1.70%)
Jan 28, 2016	40.17	40.52	38.47	39.20	14,985,899	-0.88(-2.21%)
Jan 27, 2016	40.97	41.37	39.62	40.09	12,928,900	-0.81(-1.97%)
Jan 26, 2016	41.42	41.60	40.16	40.90	10,572,239	-0.27(-0.67%)
Jan 25, 2016	41.44	41.98	40.84	41.17	13,790,818	-0.13(-0.31%)
Jan 22, 2016	41.48	41.72	40.59	41.30	14,793,071	+0.33(+0.81%)
Jan 21, 2016	40.21	41.25	39.95	40.97	17,233,042	+0.85(+2.12%)
Jan 20, 2016	38.05	40.66	37.69	40.12	17,085,514	+1.52(+3.93%)
Jan 19, 2016	40.38	40.52	38.07	38.60	19,437,104	-1.65(-4.10%)
Jan 15, 2016	37.21	40.25	40.25	40.25	38,477,384	+1.95(+5.10%)
Jan 14, 2016	36.02	39.89	35.60	38.30	23,797,994	+2.37(+6.60%)
Jan 13, 2016	38.29	38.34	35.78	35.93	14,862,001	-2.17(-5.69%)
Jan 12, 2016	37.84	38.18	37.21	38.09	9,788,133	+0.67(+1.78%)
Jan 11, 2016	38.80	38.89	36.70	37.43	15,091,524	-1.23(-3.18%)
Jan 08, 2016	39.98	40.16	38.54	38.66	11,495,420	-1.08(-2.73%)
Jan 07, 2016	39.26	40.18	39.14	39.74	13,377,483	-0.12(-0.30%)
Jan 06, 2016	39.16	39.98	39.03	39.86	12,888,101	+0.01(+0.02%)
Jan 05, 2016	40.28	40.46	39.47	39.85	10,172,315	-0.17(-0.42%)

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.