Indicators

AbbVie (NY: ABBV )

164.66 +0.41 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	142.20	145.49	141.69	145.22	7,413,150	+2.16(+1.51%)
Apr 27, 2023	147.87	147.87	141.42	143.06	17,755,136	-12.43(-7.99%)
Apr 26, 2023	156.33	156.89	154.24	155.49	5,523,351	-2.98(-1.88%)
Apr 25, 2023	158.38	159.72	158.07	158.47	5,729,663	+0.79(+0.50%)
Apr 24, 2023	156.23	157.95	156.00	157.68	4,921,170	+1.61(+1.03%)
Apr 21, 2023	156.25	156.82	155.70	156.07	5,007,680	+0.64(+0.41%)
Apr 20, 2023	154.89	155.46	154.32	155.43	4,638,888	+0.51(+0.33%)
Apr 19, 2023	152.48	155.14	152.34	154.92	5,020,269	+1.56(+1.01%)
Apr 18, 2023	154.72	154.94	152.23	153.37	5,199,222	-1.53(-0.99%)
Apr 17, 2023	155.60	155.87	154.38	154.89	4,530,490	-0.39(-0.25%)
Apr 14, 2023	156.30	156.64	154.65	155.29	3,614,272	-1.06(-0.68%)
Apr 13, 2023	154.72	156.51	154.29	156.34	4,025,619	+1.74(+1.13%)
Apr 12, 2023	154.38	155.67	153.88	154.60	4,205,906	+0.93(+0.61%)
Apr 11, 2023	153.78	154.82	153.49	153.67	3,020,085	+0.09(+0.06%)
Apr 10, 2023	153.99	154.32	152.56	153.58	3,477,999	-0.26(-0.17%)
Apr 06, 2023	153.12	154.44	152.95	153.83	5,774,325	+0.71(+0.47%)
Apr 05, 2023	152.36	153.95	151.41	153.12	6,028,704	+0.97(+0.64%)
Apr 04, 2023	152.84	154.00	151.91	152.15	4,436,423	-0.61(-0.40%)

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.