Indicators

AbbVie (NY: ABBV )

167.80 -1.74 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	39.22	39.31	38.23	38.33	11,948,719	-0.98(-2.48%)
Feb 26, 2016	39.49	39.86	39.17	39.31	7,547,628	-0.14(-0.36%)
Feb 25, 2016	38.73	39.47	38.21	39.45	10,081,047	+0.92(+2.39%)
Feb 24, 2016	38.37	38.66	37.91	38.53	9,450,020	-0.13(-0.33%)
Feb 23, 2016	39.10	39.53	38.61	38.66	12,294,057	-0.15(-0.38%)
Feb 22, 2016	38.11	38.83	37.72	38.80	13,365,378	+0.69(+1.82%)
Feb 19, 2016	38.26	38.61	36.82	38.11	12,155,667	-0.18(-0.48%)
Feb 18, 2016	38.98	38.98	38.02	38.29	9,336,004	-0.32(-0.84%)
Feb 17, 2016	38.14	38.71	37.45	38.61	14,254,285	+1.05(+2.80%)
Feb 16, 2016	37.51	37.81	37.01	37.56	11,842,600	+0.65(+1.77%)
Feb 12, 2016	36.87	36.91	36.91	36.91	14,212,334	+0.28(+0.77%)
Feb 11, 2016	36.71	37.29	36.37	36.63	12,182,138	-0.38(-1.02%)
Feb 10, 2016	37.98	38.39	36.89	37.01	13,252,502	-0.53(-1.42%)
Feb 09, 2016	36.72	37.86	36.54	37.54	10,906,631	+0.41(+1.12%)
Feb 08, 2016	36.91	37.97	36.46	37.13	13,347,840	-0.16(-0.43%)
Feb 05, 2016	39.48	39.55	36.94	37.29	18,895,134	-2.56(-6.41%)
Feb 04, 2016	39.83	40.23	38.86	39.84	14,746,597	-0.06(-0.14%)
Feb 03, 2016	38.28	40.14	37.94	39.90	23,414,638	+2.03(+5.36%)
Feb 02, 2016	37.65	38.45	37.43	37.87	11,280,464	-0.31(-0.81%)

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.