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 (%)
Dec 29, 2023	151.66	152.32	151.53	152.08	3,782,494	+0.22(+0.14%)
Dec 28, 2023	152.36	152.73	151.66	151.87	2,650,566	-0.13(-0.08%)
Dec 27, 2023	151.18	152.08	150.86	152.00	3,819,440	+0.25(+0.17%)
Dec 26, 2023	151.38	152.39	151.26	151.74	2,112,754	-0.31(-0.21%)
Dec 22, 2023	150.43	152.56	150.24	152.05	3,437,478	+2.31(+1.54%)
Dec 21, 2023	149.22	150.06	148.47	149.75	4,113,954	+0.88(+0.59%)
Dec 20, 2023	151.12	151.34	148.72	148.86	4,805,643	-1.88(-1.24%)
Dec 19, 2023	150.73	151.60	149.61	150.74	5,580,693	+0.18(+0.12%)
Dec 18, 2023	150.15	151.48	148.92	150.56	5,481,436	-0.61(-0.40%)
Dec 15, 2023	151.86	152.99	150.26	151.17	15,509,934	-0.83(-0.54%)
Dec 14, 2023	151.48	152.27	149.91	152.00	8,102,854	+0.57(+0.38%)
Dec 13, 2023	150.13	151.89	149.88	151.43	7,966,666	+1.04(+0.69%)
Dec 12, 2023	148.90	150.73	147.37	150.38	6,017,523	+1.96(+1.32%)
Dec 11, 2023	147.86	149.87	147.83	148.42	6,462,966	+1.92(+1.31%)
Dec 08, 2023	145.31	147.27	145.24	146.50	5,803,307	+1.29(+0.89%)
Dec 07, 2023	144.89	145.62	142.50	145.21	7,361,339	+1.56(+1.09%)
Dec 06, 2023	142.09	144.33	142.03	143.65	5,072,317	+1.78(+1.25%)
Dec 05, 2023	141.43	142.38	140.00	141.88	4,036,890	+0.41(+0.29%)
Dec 04, 2023	140.74	142.78	140.60	141.47	4,937,278	+0.73(+0.52%)

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.