Indicators

AbbVie (NY: ABBV )

193.47 -0.15 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	44.85	45.06	44.55	44.66	9,355,652	-0.27(-0.61%)
Feb 27, 2017	44.79	45.04	44.54	44.93	7,220,299	+0.09(+0.21%)
Feb 24, 2017	44.72	44.94	44.40	44.84	9,051,387	+0.11(+0.24%)
Feb 23, 2017	44.54	44.94	44.38	44.73	11,157,621	+0.42(+0.95%)
Feb 22, 2017	44.57	44.74	44.27	44.31	8,893,121	-0.34(-0.76%)
Feb 21, 2017	44.66	44.85	44.41	44.65	11,775,112	+0.04(+0.10%)
Feb 17, 2017		44.61	44.61	44.61	0	+0.21(+0.47%)
Feb 16, 2017	44.53	44.71	43.91	44.40	7,839,878	-0.12(-0.28%)
Feb 15, 2017	43.99	44.66	43.62	44.52	12,362,684	+0.60(+1.36%)
Feb 14, 2017	43.65	44.04	43.44	43.92	18,780,472	+0.22(+0.51%)
Feb 13, 2017	43.75	43.95	43.64	43.70	8,857,031	+0.06(+0.15%)
Feb 10, 2017	43.94	44.05	43.52	43.63	7,961,245	-0.30(-0.69%)
Feb 09, 2017	43.70	44.05	43.63	43.94	5,988,629	+0.23(+0.53%)
Feb 08, 2017	43.43	44.07	43.36	43.70	7,419,313	-0.03(-0.07%)
Feb 07, 2017	43.80	43.96	43.62	43.73	5,830,193	-0.07(-0.15%)
Feb 06, 2017	43.70	44.03	43.58	43.80	7,419,738	-0.01(-0.03%)
Feb 03, 2017	43.98	44.09	43.65	43.81	8,959,815	-0.16(-0.36%)
Feb 02, 2017	43.80	44.14	43.68	43.97	7,429,753	+0.00(+0.00%)

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.