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 (%)
Sep 27, 2013	30.66	30.68	30.07	30.29	9,685,817	-0.46(-1.49%)
Sep 26, 2013	30.97	31.17	30.62	30.74	7,367,930	-0.23(-0.73%)
Sep 25, 2013	31.49	31.54	30.76	30.97	6,691,506	-0.44(-1.41%)
Sep 24, 2013	32.08	32.08	31.39	31.41	10,331,393	-0.77(-2.38%)
Sep 23, 2013	32.49	32.49	32.06	32.18	4,641,061	-0.51(-1.55%)
Sep 20, 2013	32.41	32.79	32.34	32.69	15,372,364	+0.30(+0.93%)
Sep 19, 2013	32.94	32.95	32.32	32.38	7,674,112	-0.36(-1.08%)
Sep 18, 2013	32.24	33.08	32.03	32.74	9,790,871	+0.22(+0.67%)
Sep 17, 2013	31.37	32.59	31.33	32.52	10,675,455	+1.22(+3.88%)
Sep 16, 2013	31.04	31.39	30.67	31.31	5,176,595	+0.64(+2.07%)
Sep 13, 2013	30.55	30.67	30.36	30.67	3,327,684	+0.13(+0.43%)
Sep 12, 2013	30.64	30.71	30.40	30.54	3,802,419	-0.17(-0.56%)
Sep 11, 2013	30.62	30.72	30.33	30.71	5,037,448	+0.12(+0.38%)
Sep 10, 2013	30.46	30.62	30.13	30.59	6,267,781	+0.24(+0.79%)
Sep 09, 2013	29.98	30.36	29.72	30.36	4,707,074	+0.37(+1.23%)
Sep 06, 2013	29.74	30.30	29.30	29.99	5,843,206	+0.26(+0.87%)
Sep 05, 2013	29.40	29.83	29.38	29.73	4,904,640	+0.26(+0.88%)
Sep 04, 2013	29.11	29.47	29.10	29.47	4,670,053	+0.37(+1.27%)

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.