Indicators

AbbVie (NY: ABBV )

193.47 -0.15 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	90.32	90.75	88.42	89.00	10,800,662	-1.50(-1.66%)
Jan 28, 2021	90.32	91.31	89.55	90.51	9,825,353	+1.23(+1.38%)
Jan 27, 2021	92.30	92.67	89.10	89.27	13,678,321	-5.22(-5.52%)
Jan 26, 2021	96.66	96.66	94.28	94.49	6,393,163	-1.48(-1.54%)
Jan 25, 2021	95.30	96.60	94.85	95.97	7,976,598	-0.31(-0.32%)
Jan 22, 2021	96.10	96.92	95.08	96.28	5,970,571	-0.35(-0.36%)
Jan 21, 2021	97.82	97.92	96.19	96.63	6,236,328	-1.18(-1.21%)
Jan 20, 2021	98.06	98.23	96.81	97.81	7,545,721	+0.38(+0.39%)
Jan 19, 2021	96.62	97.54	95.76	97.43	8,892,305	+1.44(+1.50%)
Jan 15, 2021	96.58	96.89	95.08	95.99	10,588,916	-0.96(-0.99%)
Jan 14, 2021	96.14	97.87	95.10	96.95	9,520,139	+0.42(+0.43%)
Jan 13, 2021	94.26	97.36	94.17	96.53	11,438,629	+2.29(+2.43%)
Jan 12, 2021	93.76	95.10	93.67	94.24	7,114,098	+0.65(+0.70%)
Jan 11, 2021	91.91	94.05	91.91	93.59	7,369,387	+1.50(+1.63%)
Jan 08, 2021	91.72	92.31	90.79	92.09	6,227,251	+0.48(+0.52%)
Jan 07, 2021	91.09	91.91	90.63	91.61	9,542,124	+0.97(+1.07%)
Jan 06, 2021	89.92	92.02	89.43	90.64	12,833,571	-0.79(-0.86%)
Jan 05, 2021	90.49	91.87	89.82	91.43	7,941,084	+0.94(+1.03%)

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.