Indicators

AbbVie (NY: ABBV )

194.79 +2.89 (+1.51%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	71.61	72.49	71.48	72.05	5,943,964	+0.34(+0.47%)
Sep 27, 2018	71.87	72.28	71.58	71.71	3,973,657	-0.03(-0.04%)
Sep 26, 2018	71.83	72.45	71.49	71.74	6,111,584	+0.30(+0.43%)
Sep 25, 2018	71.21	72.09	71.15	71.44	6,962,681	+0.27(+0.39%)
Sep 24, 2018	70.31	71.59	70.04	71.16	7,758,757	+0.88(+1.26%)
Sep 21, 2018	70.73	71.10	70.12	70.28	13,066,903	-0.32(-0.45%)
Sep 20, 2018	69.65	70.93	69.03	70.60	7,864,876	+1.26(+1.82%)
Sep 19, 2018	69.86	70.27	68.86	69.34	11,094,513	-1.21(-1.72%)
Sep 18, 2018	72.63	73.18	70.39	70.55	13,442,320	-2.10(-2.89%)
Sep 17, 2018	72.67	73.25	72.22	72.65	5,234,119	-0.24(-0.32%)
Sep 14, 2018	73.35	73.43	72.31	72.89	4,523,709	-0.50(-0.67%)
Sep 13, 2018	71.16	73.41	71.15	73.38	6,335,249	+2.35(+3.31%)
Sep 12, 2018	70.38	71.56	70.11	71.03	4,338,203	+0.05(+0.06%)
Sep 11, 2018	71.39	71.40	70.75	70.98	3,464,103	-0.49(-0.68%)
Sep 10, 2018	72.35	72.50	71.38	71.47	4,144,119	-0.27(-0.37%)
Sep 07, 2018	71.34	71.87	69.78	71.74	5,318,837	+0.33(+0.46%)
Sep 06, 2018	72.21	72.43	70.68	71.41	7,110,168	-1.10(-1.52%)
Sep 05, 2018	71.86	72.56	71.67	72.51	6,811,612	+0.48(+0.67%)

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.