Indicators

AbbVie (NY: ABBV )

164.66 +0.41 (+0.25%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	100.65	101.56	100.12	100.42	8,008,222	+0.78(+0.78%)
May 27, 2021	102.13	102.20	99.38	99.64	29,764,764	-2.11(-2.08%)
May 26, 2021	101.60	101.79	100.92	101.75	6,541,027	+0.12(+0.12%)
May 25, 2021	102.88	102.91	101.30	101.63	7,408,917	-1.20(-1.17%)
May 24, 2021	103.43	103.62	102.54	102.83	5,434,959	-0.19(-0.18%)
May 21, 2021	104.25	104.93	102.96	103.01	6,287,545	-0.88(-0.85%)
May 20, 2021	102.32	104.10	102.13	103.89	6,228,797	+1.12(+1.09%)
May 19, 2021	103.31	103.35	101.47	102.77	7,252,073	-1.21(-1.16%)
May 18, 2021	103.00	104.59	102.30	103.98	9,213,689	+0.28(+0.27%)
May 17, 2021	103.59	104.42	103.40	103.70	6,969,357	+0.41(+0.40%)
May 14, 2021	104.11	104.32	103.24	103.29	7,066,084	-0.15(-0.15%)
May 13, 2021	102.51	103.97	102.03	103.44	7,392,079	+1.45(+1.43%)
May 12, 2021	101.89	102.91	101.52	101.98	6,993,766	+0.06(+0.06%)
May 11, 2021	102.36	103.41	101.47	101.92	6,519,603	-1.18(-1.14%)
May 10, 2021	103.24	103.97	102.88	103.10	7,996,940	+0.42(+0.41%)
May 07, 2021	103.24	103.73	101.98	102.69	7,674,379	-0.29(-0.28%)
May 06, 2021	102.02	103.07	101.28	102.98	6,541,071	+0.27(+0.26%)
May 05, 2021	102.17	103.16	101.09	102.71	7,919,071	+1.67(+1.65%)
May 04, 2021	101.68	102.85	100.29	101.04	9,188,332	-0.69(-0.68%)

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.