Indicators

AbbVie (NY: ABBV )

193.47 -0.15 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	68.25	70.66	67.26	70.66	22,391,962	+0.24(+0.34%)
Feb 27, 2020	71.06	73.74	69.42	70.42	17,199,406	-2.47(-3.38%)
Feb 26, 2020	73.06	75.17	72.70	72.89	11,871,374	-0.63(-0.86%)
Feb 25, 2020	76.93	77.05	72.64	73.52	13,778,784	-3.26(-4.25%)
Feb 24, 2020	75.99	77.39	75.97	76.79	12,981,278	-1.50(-1.92%)
Feb 21, 2020	77.46	78.75	76.98	78.29	8,100,441	+0.60(+0.77%)
Feb 20, 2020	77.44	77.82	76.33	77.68	6,602,189	+0.07(+0.10%)
Feb 19, 2020	77.31	78.15	76.69	77.61	7,700,506	+0.44(+0.57%)
Feb 18, 2020	77.22	77.91	76.88	77.17	11,409,804	-0.36(-0.47%)
Feb 14, 2020	78.51	78.57	77.31	77.54	13,555,967	-1.07(-1.36%)
Feb 13, 2020	79.84	80.26	78.51	78.61	12,869,723	-2.01(-2.50%)
Feb 12, 2020	79.13	80.68	78.90	80.62	12,841,157	+1.48(+1.86%)
Feb 11, 2020	78.53	80.03	78.33	79.14	12,956,957	+1.03(+1.32%)
Feb 10, 2020	76.14	78.73	75.94	78.11	16,976,616	+2.03(+2.67%)
Feb 07, 2020	73.98	76.65	73.27	76.08	23,156,266	+4.21(+5.86%)
Feb 06, 2020	72.46	72.52	71.08	71.87	9,406,375	+0.45(+0.63%)
Feb 05, 2020	70.12	71.84	69.98	71.42	12,153,487	+1.87(+2.69%)
Feb 04, 2020	68.91	69.84	68.91	69.55	10,005,653	+1.70(+2.50%)

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.