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 30, 2019	60.64	61.85	60.64	61.26	10,306,694	+0.70(+1.16%)
Sep 27, 2019	60.04	60.80	59.81	60.56	9,489,226	+0.66(+1.11%)
Sep 26, 2019	59.02	60.25	58.76	59.90	12,789,615	+1.57(+2.69%)
Sep 25, 2019	58.97	59.26	58.27	58.33	7,338,902	-0.70(-1.18%)
Sep 24, 2019	59.74	59.74	58.39	59.02	10,169,788	+0.02(+0.03%)
Sep 23, 2019	58.52	59.70	58.30	59.01	10,202,522	+0.44(+0.75%)
Sep 20, 2019	58.26	59.06	58.26	58.57	16,187,437	+0.58(+1.00%)
Sep 19, 2019	57.77	58.18	57.62	57.99	6,861,496	+0.32(+0.56%)
Sep 18, 2019	58.00	58.11	57.29	57.66	7,737,528	-0.27(-0.46%)
Sep 17, 2019	57.05	58.33	56.93	57.93	11,158,474	+0.83(+1.45%)
Sep 16, 2019	56.94	57.41	56.41	57.11	7,403,011	+0.06(+0.10%)
Sep 13, 2019	57.57	57.86	57.03	57.05	10,055,042	-0.26(-0.45%)
Sep 12, 2019	57.25	57.58	56.79	57.31	11,815,460	+1.08(+1.93%)
Sep 11, 2019	55.33	56.43	55.07	56.22	10,343,076	+1.06(+1.92%)
Sep 10, 2019	53.46	55.16	53.12	55.16	15,022,095	+1.20(+2.22%)
Sep 09, 2019	54.99	55.02	53.65	53.97	12,743,343	-0.74(-1.36%)
Sep 06, 2019	54.42	55.12	54.21	54.71	9,272,564	+0.48(+0.88%)
Sep 05, 2019	53.92	54.45	53.75	54.23	6,924,283	+0.53(+0.98%)
Sep 04, 2019	53.13	53.74	52.14	53.71	11,890,102	+0.79(+1.50%)

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.