Indicators

AbbVie (NY: ABBV )

169.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	138.36	138.64	129.45	135.88	27,192,450	-8.72(-6.03%)
Apr 28, 2022	146.50	146.57	142.78	144.60	8,076,049	-1.21(-0.83%)
Apr 27, 2022	144.84	147.56	142.99	145.82	6,527,594	+1.33(+0.92%)
Apr 26, 2022	144.72	147.73	144.15	144.48	7,336,970	-0.11(-0.08%)
Apr 25, 2022	143.24	144.91	141.39	144.59	7,493,303	+1.21(+0.85%)
Apr 22, 2022	145.50	146.46	142.78	143.38	8,982,317	-3.26(-2.23%)
Apr 21, 2022	145.24	148.37	143.72	146.65	8,542,912	+1.68(+1.16%)
Apr 20, 2022	144.65	146.26	143.87	144.97	6,755,805	+0.32(+0.22%)
Apr 19, 2022	148.39	148.48	142.20	144.64	10,336,832	-2.78(-1.89%)
Apr 18, 2022	149.83	150.60	146.86	147.43	7,025,867	-2.73(-1.82%)
Apr 14, 2022	146.03	151.60	145.08	150.16	11,971,335	+3.11(+2.11%)
Apr 13, 2022	152.64	152.64	144.73	147.05	19,793,318	-6.43(-4.19%)
Apr 12, 2022	155.31	156.46	152.47	153.48	9,025,722	-2.31(-1.48%)
Apr 11, 2022	160.44	160.57	155.32	155.79	8,896,009	-4.71(-2.93%)
Apr 08, 2022	158.69	161.37	158.24	160.49	7,853,686	+1.54(+0.97%)
Apr 07, 2022	153.81	160.15	153.69	158.95	8,140,378	+4.01(+2.59%)
Apr 06, 2022	150.89	155.27	150.26	154.94	9,604,424	+5.03(+3.35%)
Apr 05, 2022	148.50	152.24	148.46	149.92	7,286,659	+1.41(+0.95%)
Apr 04, 2022	149.06	150.29	148.11	148.50	7,514,585	-0.73(-0.49%)

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.