Indicators

AbbVie (NY: ABBV )

192.94 -0.51 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	38.86	38.95	37.89	37.98	12,058,483	-0.97(-2.48%)
Feb 26, 2016	39.13	39.50	38.81	38.95	7,616,962	-0.14(-0.36%)
Feb 25, 2016	38.37	39.11	37.86	39.09	10,173,654	+0.91(+2.39%)
Feb 24, 2016	38.02	38.30	37.57	38.18	9,536,830	-0.13(-0.33%)
Feb 23, 2016	38.74	39.17	38.26	38.30	12,406,993	-0.15(-0.38%)
Feb 22, 2016	37.76	38.48	37.38	38.45	13,488,156	+0.69(+1.82%)
Feb 19, 2016	37.91	38.26	36.48	37.76	12,267,332	-0.18(-0.48%)
Feb 18, 2016	38.62	38.62	37.68	37.94	9,421,767	-0.32(-0.84%)
Feb 17, 2016	37.80	38.36	37.11	38.26	14,385,229	+1.04(+2.80%)
Feb 16, 2016	37.17	37.47	36.68	37.22	11,951,390	+0.65(+1.77%)
Feb 12, 2016	36.54	36.57	36.57	36.57	14,342,892	+0.28(+0.77%)
Feb 11, 2016	36.38	36.95	36.04	36.29	12,294,046	-0.38(-1.02%)
Feb 10, 2016	37.64	38.04	36.55	36.67	13,374,243	-0.53(-1.42%)
Feb 09, 2016	36.38	37.52	36.21	37.20	11,006,822	+0.41(+1.12%)
Feb 08, 2016	36.57	37.63	36.13	36.79	13,470,456	-0.16(-0.43%)
Feb 05, 2016	39.12	39.19	36.60	36.95	19,068,708	-2.53(-6.41%)
Feb 04, 2016	39.47	39.86	38.50	39.48	14,882,063	-0.06(-0.14%)
Feb 03, 2016	37.93	39.77	37.59	39.54	23,629,730	+2.01(+5.36%)
Feb 02, 2016	37.31	38.10	37.09	37.52	11,384,089	-0.31(-0.81%)

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.