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 (%)
Dec 29, 2017		72.32	72.32	72.32	0	-0.81(-1.10%)
Dec 28, 2017	73.43	73.58	72.93	73.13	2,501,086	-0.22(-0.31%)
Dec 27, 2017	73.08	73.38	72.87	73.35	2,577,177	+0.25(+0.35%)
Dec 26, 2017	73.40	73.56	72.58	73.10	3,161,608	-0.34(-0.47%)
Dec 22, 2017	73.18	73.80	73.07	73.44	3,791,792	+0.22(+0.31%)
Dec 21, 2017	73.15	73.55	73.08	73.22	3,008,002	+0.37(+0.51%)
Dec 20, 2017	73.18	73.96	72.70	72.85	4,562,398	-0.38(-0.52%)
Dec 19, 2017	73.60	73.70	73.06	73.23	3,767,061	-0.20(-0.27%)
Dec 18, 2017	73.04	74.11	72.95	73.43	6,376,176	+0.55(+0.76%)
Dec 15, 2017	72.43	73.20	72.27	72.88	15,464,445	+0.86(+1.19%)
Dec 14, 2017	72.79	72.87	71.53	72.02	5,269,370	-0.79(-1.08%)
Dec 13, 2017	72.24	73.94	72.24	72.80	8,178,407	+0.79(+1.09%)
Dec 12, 2017	72.02	72.30	70.86	72.02	5,609,896	-0.13(-0.18%)
Dec 11, 2017	72.08	72.77	71.62	72.14	5,561,774	+0.39(+0.54%)
Dec 08, 2017	71.75	72.19	70.76	71.75	7,083,192	+1.28(+1.81%)
Dec 07, 2017	70.32	70.72	69.47	70.47	6,050,275	-0.12(-0.17%)
Dec 06, 2017	71.57	71.63	69.90	70.59	5,699,445	-0.76(-1.06%)
Dec 05, 2017	72.00	72.33	71.04	71.35	7,425,512	+0.14(+0.20%)
Dec 04, 2017		72.28	70.78	71.21	6,598,404	-0.82(-1.14%)

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.