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 (%)
Apr 29, 2022	137.10	137.38	128.27	134.64	27,442,248	-8.65(-6.03%)
Apr 28, 2022	145.17	145.24	141.48	143.29	8,150,237	-1.20(-0.83%)
Apr 27, 2022	143.52	146.21	141.68	144.49	6,587,558	+1.32(+0.92%)
Apr 26, 2022	143.41	146.39	142.84	143.17	7,404,370	-0.11(-0.08%)
Apr 25, 2022	141.94	143.59	140.11	143.28	7,562,138	+1.20(+0.85%)
Apr 22, 2022	144.18	145.13	141.48	142.08	9,064,831	-3.24(-2.23%)
Apr 21, 2022	143.92	147.02	142.41	145.31	8,621,390	+1.67(+1.16%)
Apr 20, 2022	143.33	144.93	142.56	143.65	6,817,865	+0.32(+0.22%)
Apr 19, 2022	147.04	147.13	140.90	143.32	10,431,788	-2.76(-1.89%)
Apr 18, 2022	148.47	149.23	145.52	146.08	7,090,408	-2.70(-1.82%)
Apr 14, 2022	144.70	150.22	143.75	148.79	12,081,307	+3.08(+2.11%)
Apr 13, 2022	151.25	151.25	143.41	145.71	19,975,144	-6.37(-4.19%)
Apr 12, 2022	153.90	155.03	151.08	152.08	9,108,635	-2.29(-1.48%)
Apr 11, 2022	158.98	159.10	153.91	154.37	8,977,730	-4.66(-2.93%)
Apr 08, 2022	157.25	159.90	156.80	159.03	7,925,833	+1.53(+0.97%)
Apr 07, 2022	152.41	158.70	152.29	157.50	8,215,158	+3.97(+2.59%)
Apr 06, 2022	149.51	153.86	148.89	153.53	9,692,653	+4.98(+3.35%)
Apr 05, 2022	147.15	150.85	147.11	148.55	7,353,596	+1.40(+0.95%)
Apr 04, 2022	147.71	148.92	146.76	147.15	7,583,617	-0.72(-0.49%)

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.