Indicators

AbbVie (NY: ABBV )

166.41 +1.75 (+1.06%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	135.81	136.61	129.84	134.00	19,373,050	-5.83(-4.17%)
Jul 28, 2022	141.41	142.31	136.91	139.83	7,037,356	-1.31(-0.93%)
Jul 27, 2022	139.60	141.47	139.06	141.14	4,445,023	+0.26(+0.19%)
Jul 26, 2022	141.14	143.39	140.77	140.88	5,248,389	+0.61(+0.43%)
Jul 25, 2022	138.70	140.94	138.67	140.27	4,655,403	+1.63(+1.18%)
Jul 22, 2022	138.64	139.40	137.81	138.64	3,897,945	+0.67(+0.49%)
Jul 21, 2022	137.49	138.05	136.35	137.96	4,355,256	+0.06(+0.04%)
Jul 20, 2022	139.63	140.49	137.58	137.91	5,692,716	-1.91(-1.37%)
Jul 19, 2022	140.06	140.28	138.94	139.82	6,047,710	+0.16(+0.11%)
Jul 18, 2022	143.61	144.24	139.03	139.66	7,323,596	-3.78(-2.64%)
Jul 15, 2022	141.78	143.67	141.40	143.44	5,218,667	+2.97(+2.11%)
Jul 14, 2022	139.03	141.01	138.66	140.47	8,114,418	-0.28(-0.20%)
Jul 13, 2022	140.62	142.31	139.97	140.76	5,643,444	-0.29(-0.20%)
Jul 12, 2022	141.54	142.99	140.67	141.04	5,749,618	-0.71(-0.50%)
Jul 11, 2022	140.88	142.93	140.88	141.75	4,855,205	+0.35(+0.25%)
Jul 08, 2022	140.62	143.62	140.42	141.40	4,410,226	+0.79(+0.56%)
Jul 07, 2022	138.95	141.15	138.78	140.62	7,043,802	-0.49(-0.35%)
Jul 06, 2022	143.03	143.38	140.32	141.11	5,526,917	-1.29(-0.91%)
Jul 05, 2022	140.52	142.51	138.45	142.40	5,923,566	+0.12(+0.08%)

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.