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 (%)
Feb 28, 2023	145.27	145.66	144.01	145.21	8,014,048	-0.36(-0.25%)
Feb 27, 2023	144.61	146.01	144.46	145.57	7,237,292	+1.48(+1.03%)
Feb 24, 2023	142.76	144.35	142.39	144.09	5,957,548	+0.60(+0.42%)
Feb 23, 2023	142.38	144.90	140.75	143.49	6,351,816	+1.32(+0.93%)
Feb 22, 2023	142.48	143.56	141.76	142.17	6,401,830	-1.25(-0.88%)
Feb 21, 2023	141.37	144.38	141.37	143.42	8,972,091	+0.65(+0.46%)
Feb 17, 2023	140.73	142.85	140.22	142.77	4,835,415	+1.68(+1.19%)
Feb 16, 2023	140.69	142.01	140.34	141.09	3,981,877	-1.44(-1.01%)
Feb 15, 2023	144.01	144.83	142.32	142.53	5,985,956	-1.44(-1.00%)
Feb 14, 2023	145.23	145.31	143.19	143.98	4,941,676	-1.08(-0.74%)
Feb 13, 2023	143.44	145.10	142.72	145.05	5,937,704	+1.59(+1.10%)
Feb 10, 2023	141.24	144.53	140.37	143.47	9,492,473	+3.16(+2.25%)
Feb 09, 2023	140.12	145.03	139.55	140.31	12,947,080	+3.86(+2.83%)
Feb 08, 2023	137.20	138.09	136.32	136.45	6,092,663	-0.50(-0.37%)
Feb 07, 2023	136.42	137.25	135.55	136.95	5,729,495	+0.11(+0.08%)
Feb 06, 2023	137.51	138.07	136.63	136.84	4,627,841	-0.17(-0.12%)
Feb 03, 2023	137.69	138.51	136.53	137.00	6,944,946	+0.34(+0.25%)
Feb 02, 2023	137.69	137.69	135.34	136.67	6,528,693	-1.66(-1.20%)

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.