Indicators

AbbVie (NY: ABBV )

193.47 -0.15 (-0.08%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	55.74	57.44	55.54	57.43	27,075,818	+2.15(+3.89%)
Jun 27, 2019	53.83	55.75	53.78	55.28	28,021,172	+1.58(+2.94%)
Jun 26, 2019	53.10	54.02	52.75	53.70	53,298,384	+1.82(+3.50%)
Jun 25, 2019	55.65	55.81	51.38	51.88	114,123,928	-10.07(-16.25%)
Jun 24, 2019	61.92	62.63	61.48	61.95	6,562,967	-0.26(-0.42%)
Jun 21, 2019	61.71	62.45	60.36	62.21	13,317,759	+0.35(+0.56%)
Jun 20, 2019	61.79	62.52	61.66	61.86	6,770,961	+0.58(+0.94%)
Jun 19, 2019	61.91	61.97	61.04	61.29	7,784,419	-0.62(-1.01%)
Jun 18, 2019	62.29	62.54	60.81	61.91	6,880,487	-0.20(-0.32%)
Jun 17, 2019	61.91	62.42	61.91	62.11	3,904,270	-0.03(-0.05%)
Jun 14, 2019	62.35	62.65	61.76	62.14	5,161,266	-0.21(-0.33%)
Jun 13, 2019	62.33	62.54	61.83	62.35	3,704,047	+0.30(+0.48%)
Jun 12, 2019	61.79	62.58	61.74	62.05	5,275,079	+0.32(+0.51%)
Jun 11, 2019	61.19	62.31	61.19	61.73	5,331,448	+0.96(+1.59%)
Jun 10, 2019	61.17	61.40	60.49	60.77	5,026,468	-0.38(-0.62%)
Jun 07, 2019	61.19	61.90	60.87	61.15	6,115,185	+0.28(+0.47%)
Jun 06, 2019	60.93	61.37	60.70	60.86	5,106,832	+0.01(+0.01%)
Jun 05, 2019	61.13	61.73	60.54	60.85	4,818,077	+0.24(+0.40%)
Jun 04, 2019	60.13	61.15	59.94	60.61	8,164,218	+0.83(+1.39%)

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.