AbbVie (NY: ABBV )

134.32 USD -0.89 (-0.66%)
Streaming Delayed Price Updated: 11:26 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 113.46 114.48 112.86 113.20 7,104,319 +0.88(+0.78%)
May 27, 2021 115.12 115.20 112.02 112.32 26,405,158 -2.38(-2.07%)
May 26, 2021 114.53 114.74 113.76 114.70 5,802,729 +0.14(+0.12%)
May 25, 2021 115.97 116.00 114.19 114.56 6,572,658 -1.35(-1.16%)
May 24, 2021 116.59 116.81 115.59 115.91 4,821,505 -0.21(-0.18%)
May 21, 2021 117.52 118.28 116.06 116.12 5,577,858 -0.99(-0.85%)
May 20, 2021 115.34 117.34 115.12 117.11 5,525,741 +1.26(+1.09%)
May 19, 2021 116.46 116.50 114.38 115.85 6,433,518 -1.36(-1.16%)
May 18, 2021 116.11 117.90 115.32 117.21 8,173,722 +0.32(+0.27%)
May 17, 2021 116.77 117.71 116.56 116.89 6,182,712 +0.46(+0.40%)
May 14, 2021 117.36 117.59 116.38 116.43 6,268,522 -0.17(-0.15%)
May 13, 2021 115.55 117.20 115.01 116.60 6,557,721 +1.64(+1.43%)
May 12, 2021 114.85 116.00 114.44 114.96 6,204,366 +0.07(+0.06%)
May 11, 2021 115.38 116.57 114.38 114.89 5,783,723 -1.33(-1.14%)
May 10, 2021 116.38 117.20 115.96 116.22 7,094,310 +0.47(+0.41%)
May 07, 2021 116.38 116.93 114.96 115.75 6,808,157 -0.33(-0.28%)
May 06, 2021 115.00 116.18 114.16 116.08 5,802,768 +0.30(+0.26%)
May 05, 2021 115.17 116.28 113.95 115.78 7,025,230 +1.88(+1.65%)
May 04, 2021 114.62 115.94 113.05 113.90 8,151,227 -0.78(-0.68%)
May 03, 2021 112.40 115.10 111.59 114.68 9,136,829 +3.18(+2.85%)
Apr 30, 2021 111.47 112.31 110.11 111.50 10,575,400 +0.61(+0.55%)
Apr 29, 2021 112.38 112.61 110.33 110.89 6,754,119 -1.04(-0.93%)
Apr 28, 2021 111.68 112.57 111.32 111.93 5,114,546 +0.49(+0.44%)
Apr 27, 2021 111.25 111.85 110.58 111.44 3,522,849 +0.05(+0.04%)
Apr 26, 2021 111.56 112.04 110.85 111.39 5,202,284 +0.01(+0.01%)
Apr 23, 2021 109.71 111.77 109.55 111.38 4,611,000 +1.33(+1.21%)
Apr 22, 2021 110.65 111.09 109.61 110.05 5,045,885 -0.75(-0.68%)
Apr 21, 2021 109.79 111.44 109.35 110.80 6,180,405 +1.77(+1.62%)
Apr 20, 2021 108.12 109.56 108.05 109.03 5,411,669 +0.42(+0.39%)
Apr 19, 2021 107.97 108.73 107.12 108.61 4,542,820 +0.70(+0.65%)
Apr 16, 2021 107.49 108.55 107.14 107.91 8,207,600 +1.02(+0.95%)
Apr 15, 2021 105.99 106.95 105.62 106.89 5,729,857 +0.99(+0.93%)
Apr 14, 2021 106.22 106.67 105.58 105.90 7,765,646 -2.32(-2.14%)
Apr 13, 2021 108.03 108.36 107.03 108.22 6,163,428 -0.03(-0.03%)
Apr 12, 2021 107.82 108.57 107.36 108.25 5,645,112 +0.71(+0.66%)
Apr 09, 2021 106.39 107.72 106.05 107.54 5,977,400 +1.44(+1.36%)
Apr 08, 2021 105.40 106.92 105.35 106.10 5,881,437 +0.89(+0.85%)
Apr 07, 2021 105.53 106.13 104.17 105.21 8,034,500 -0.17(-0.16%)
Apr 06, 2021 105.85 106.28 104.88 105.38 8,521,627 -0.76(-0.72%)
Apr 05, 2021 109.08 109.08 105.40 106.14 10,582,418 -2.38(-2.19%)
Apr 01, 2021 108.92 108.98 107.32 108.52 5,091,700 +0.30(+0.28%)
Mar 31, 2021 106.93 109.18 106.80 108.22 9,047,925 +1.43(+1.34%)
Mar 30, 2021 106.86 107.03 105.87 106.79 5,352,337 +0.06(+0.06%)
Mar 29, 2021 105.76 107.00 105.49 106.73 5,472,633 +0.75(+0.71%)
Mar 26, 2021 103.87 106.12 103.84 105.98 6,596,900 +2.10(+2.02%)
Mar 25, 2021 102.90 104.15 102.05 103.88 6,279,883 +0.82(+0.80%)
Mar 24, 2021 104.82 105.33 103.05 103.06 9,419,113 -1.78(-1.70%)
Mar 23, 2021 105.37 105.94 104.51 104.84 6,110,451 -1.06(-1.00%)
Mar 22, 2021 103.50 106.40 102.88 105.90 7,625,361 +2.48(+2.40%)
Mar 19, 2021 103.93 104.43 102.92 103.42 10,899,000 -0.35(-0.34%)
Mar 18, 2021 104.00 104.99 103.42 103.77 8,676,712 -1.27(-1.21%)
Mar 17, 2021 103.76 105.09 102.80 105.04 19,441,523 -5.80(-5.23%)
Mar 16, 2021 109.95 111.08 109.90 110.84 5,569,537 +0.58(+0.53%)
Mar 15, 2021 108.67 110.36 108.36 110.26 6,643,842 +2.04(+1.89%)
Mar 12, 2021 107.80 108.58 107.37 108.22 5,341,200 +0.35(+0.32%)
Mar 11, 2021 108.13 108.63 107.34 107.87 4,669,179 -0.13(-0.12%)
Mar 10, 2021 107.40 108.36 107.05 108.00 5,761,381 +1.21(+1.13%)
Mar 09, 2021 106.48 108.69 106.44 106.79 6,856,678 +0.68(+0.64%)
Mar 08, 2021 106.85 108.15 105.80 106.11 6,048,195 -0.59(-0.55%)
Mar 05, 2021 106.01 106.99 104.07 106.70 7,277,800 +1.05(+0.99%)
Mar 04, 2021 106.50 107.75 104.95 105.65 7,492,574 -1.06(-0.99%)
Mar 03, 2021 106.86 107.14 105.46 106.71 7,216,429 -1.14(-1.06%)
Mar 02, 2021 108.85 109.38 107.81 107.85 5,485,471 -0.56(-0.52%)
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.