Indicators

AbbVie (NY: ABBV )

165.10 +0.85 (+0.52%)

Streaming Delayed Price Updated: 2:50 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	45.26	45.48	44.96	45.07	9,270,491	-0.28(-0.61%)
Feb 27, 2017	45.20	45.45	44.95	45.34	7,154,575	+0.09(+0.21%)
Feb 24, 2017	45.13	45.35	44.81	45.25	8,968,995	+0.11(+0.24%)
Feb 23, 2017	44.95	45.36	44.78	45.14	11,056,057	+0.42(+0.95%)
Feb 22, 2017	44.98	45.15	44.67	44.72	8,812,170	-0.34(-0.76%)
Feb 21, 2017	45.07	45.26	44.82	45.06	11,667,927	+0.04(+0.10%)
Feb 17, 2017		45.02	45.02	45.02	0	+0.21(+0.47%)
Feb 16, 2017	44.94	45.12	44.32	44.81	7,768,514	-0.12(-0.28%)
Feb 15, 2017	44.40	45.07	44.02	44.93	12,250,150	+0.60(+1.36%)
Feb 14, 2017	44.05	44.44	43.84	44.32	18,609,520	+0.23(+0.51%)
Feb 13, 2017	44.15	44.35	44.04	44.10	8,776,408	+0.07(+0.15%)
Feb 10, 2017	44.35	44.46	43.92	44.03	7,888,776	-0.31(-0.69%)
Feb 09, 2017	44.11	44.46	44.03	44.34	5,934,117	+0.23(+0.53%)
Feb 08, 2017	43.83	44.47	43.76	44.11	7,351,778	-0.03(-0.07%)
Feb 07, 2017	44.20	44.36	44.02	44.13	5,777,122	-0.07(-0.15%)
Feb 06, 2017	44.10	44.43	43.98	44.20	7,352,199	-0.01(-0.03%)
Feb 03, 2017	44.38	44.50	44.05	44.21	8,878,257	-0.16(-0.36%)
Feb 02, 2017	44.20	44.54	44.08	44.38	7,362,123	+0.00(+0.00%)

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.