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 (%)
Nov 29, 2013	33.09	33.43	32.84	33.10	5,919,526	+0.14(+0.41%)
Nov 27, 2013	33.36	33.44	32.96	32.97	4,998,193	-0.24(-0.72%)
Nov 26, 2013	33.05	33.60	33.01	33.20	6,905,223	+0.13(+0.39%)
Nov 25, 2013	33.48	33.67	33.01	33.07	4,878,103	-0.36(-1.08%)
Nov 22, 2013	33.24	33.57	33.18	33.44	8,503,941	+0.25(+0.76%)
Nov 21, 2013	32.99	33.25	32.79	33.18	6,527,656	+0.42(+1.29%)
Nov 20, 2013	33.08	33.16	32.68	32.76	4,567,038	-0.35(-1.05%)
Nov 19, 2013	33.29	33.48	33.05	33.11	5,928,136	-0.28(-0.84%)
Nov 18, 2013	33.40	34.13	33.29	33.39	12,566,479	+0.29(+0.89%)
Nov 15, 2013	32.82	33.31	32.79	33.10	9,158,214	+0.27(+0.83%)
Nov 14, 2013	32.79	33.12	32.58	32.82	4,993,355	+0.38(+1.18%)
Nov 12, 2013	33.10	33.12	32.30	32.44	7,832,183	-0.74(-2.24%)
Nov 11, 2013	32.95	33.25	32.92	33.18	3,341,368	+0.37(+1.12%)
Nov 08, 2013	32.20	32.86	32.00	32.82	7,597,644	+0.54(+1.67%)
Nov 07, 2013	32.91	33.04	32.23	32.28	6,505,863	-0.55(-1.69%)
Nov 06, 2013	33.14	33.30	32.79	32.83	6,305,007	-0.08(-0.25%)
Nov 05, 2013	33.20	33.31	32.81	32.91	5,977,115	-0.40(-1.21%)
Nov 04, 2013	33.61	33.61	32.79	33.31	5,994,557	-0.14(-0.41%)

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.