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 (%)
May 29, 2015	45.93	46.13	45.36	45.50	13,832,944	-0.60(-1.30%)
May 28, 2015	46.06	46.14	45.52	46.10	18,868,218	+0.06(+0.13%)
May 27, 2015	45.60	46.45	45.48	46.04	59,686,184	+0.87(+1.94%)
May 26, 2015	44.90	45.78	44.86	45.16	30,786,866	+0.42(+0.95%)
May 22, 2015	44.74	44.74	44.74	44.74	20,551,922	-0.12(-0.26%)
May 21, 2015	44.72	44.96	44.32	44.85	15,446,576	-0.16(-0.36%)
May 20, 2015	45.04	45.23	44.68	45.02	14,572,132	+0.11(+0.24%)
May 19, 2015	44.89	45.17	44.68	44.91	11,230,785	+0.08(+0.18%)
May 18, 2015	44.95	45.03	44.51	44.83	11,501,539	-0.26(-0.58%)
May 15, 2015	45.04	45.45	45.03	45.09	9,932,945	+0.01(+0.03%)
May 14, 2015	45.00	45.28	44.37	45.07	8,590,030	+0.46(+1.03%)
May 13, 2015	44.40	44.63	44.16	44.61	12,469,235	+0.33(+0.76%)
May 12, 2015	44.24	44.59	44.13	44.28	8,675,053	-0.27(-0.60%)
May 11, 2015	44.54	44.96	44.46	44.55	11,678,120	-0.03(-0.06%)
May 08, 2015	44.48	44.96	44.34	44.57	11,037,582	+0.37(+0.83%)
May 07, 2015	43.45	44.28	43.45	44.20	12,643,381	+0.52(+1.19%)
May 06, 2015	43.80	44.09	43.32	43.69	12,406,393	+0.05(+0.13%)
May 05, 2015	43.86	44.34	43.58	43.63	11,176,361	-0.56(-1.27%)
May 04, 2015	43.94	44.71	43.73	44.19	12,431,471	+0.25(+0.56%)

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.