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 (%)
Apr 28, 2017	48.62	48.81	48.17	48.53	7,501,276	-0.10(-0.20%)
Apr 27, 2017	48.17	49.68	47.93	48.63	15,886,468	+0.76(+1.58%)
Apr 26, 2017	47.98	48.52	47.86	47.87	6,804,983	-0.04(-0.09%)
Apr 25, 2017	47.80	48.31	47.71	47.92	7,272,641	+0.32(+0.68%)
Apr 24, 2017	47.40	47.96	47.30	47.59	9,674,893	+0.62(+1.32%)
Apr 21, 2017	46.93	47.32	46.77	46.97	5,644,991	+0.03(+0.06%)
Apr 20, 2017	46.90	47.11	46.58	46.94	7,755,980	+0.24(+0.52%)
Apr 19, 2017	47.03	47.05	46.60	46.70	5,512,194	-0.15(-0.31%)
Apr 18, 2017	47.13	47.16	46.45	46.85	6,461,659	-0.49(-1.03%)
Apr 17, 2017	47.69	47.82	47.15	47.33	5,692,067	+0.13(+0.28%)
Apr 13, 2017	47.28	47.64	47.17	47.20	5,294,204	-0.18(-0.37%)
Apr 12, 2017	47.23	47.41	46.86	47.38	8,317,546	+0.14(+0.30%)
Apr 11, 2017	47.42	47.42	46.61	47.24	7,342,846	-0.11(-0.23%)
Apr 10, 2017	47.73	47.94	47.30	47.35	9,791,037	-0.42(-0.87%)
Apr 07, 2017	47.41	48.05	47.25	47.76	8,355,449	+0.34(+0.71%)
Apr 06, 2017	47.39	47.51	47.12	47.43	6,350,964	+0.09(+0.18%)
Apr 05, 2017	47.54	47.92	47.27	47.34	6,032,457	-0.11(-0.23%)
Apr 04, 2017	47.46	47.59	47.25	47.45	4,744,771	+0.06(+0.12%)

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.