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 29, 2017	65.87	66.36	65.11	65.99	9,115,230	-0.07(-0.11%)
Sep 28, 2017	64.36	67.54	64.15	66.07	19,941,258	+3.13(+4.97%)
Sep 27, 2017	63.38	63.42	61.78	62.94	8,861,846	-0.45(-0.70%)
Sep 26, 2017	64.13	64.54	63.24	63.38	7,893,912	-0.91(-1.41%)
Sep 25, 2017	64.55	65.19	64.16	64.29	11,158,734	-0.68(-1.04%)
Sep 22, 2017	64.77	65.17	64.44	64.97	9,165,838	+0.05(+0.08%)
Sep 21, 2017	64.88	65.13	64.36	64.91	9,884,022	+0.00(+0.00%)
Sep 20, 2017	64.16	64.96	64.05	64.91	8,832,547	+0.77(+1.20%)
Sep 19, 2017	63.53	64.36	63.41	64.14	10,484,734	+0.78(+1.23%)
Sep 18, 2017	64.96	65.21	63.18	63.36	13,002,615	-1.52(-2.35%)
Sep 15, 2017	66.38	66.59	64.25	64.88	27,525,314	-1.37(-2.07%)
Sep 14, 2017	65.52	66.33	65.46	66.26	13,831,919	+0.56(+0.85%)
Sep 13, 2017	65.04	65.98	64.92	65.70	12,350,664	+0.53(+0.82%)
Sep 12, 2017	64.59	65.33	64.24	65.17	15,021,491	+0.56(+0.86%)
Sep 11, 2017	62.72	64.68	62.66	64.61	17,083,400	+1.23(+1.95%)
Sep 08, 2017	60.37	63.93	60.24	63.38	19,941,044	+2.64(+4.35%)
Sep 07, 2017	57.40	61.23	57.18	60.73	20,706,060	+3.51(+6.14%)
Sep 06, 2017	56.15	57.52	55.96	57.22	10,442,711	+1.34(+2.39%)
Sep 05, 2017	55.99	56.13	55.51	55.88	8,577,830	-0.13(-0.23%)

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.