Indicators

AbbVie (NY: ABBV )

159.62 -7.67 (-4.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	29.06	29.36	28.23	28.24	15,740,894	-1.39(-4.70%)
Jun 26, 2013	29.45	29.80	29.40	29.64	6,928,481	+0.51(+1.76%)
Jun 25, 2013	28.80	29.22	28.43	29.13	6,860,957	+0.51(+1.77%)
Jun 24, 2013	28.74	28.97	28.23	28.62	8,847,089	-0.50(-1.71%)
Jun 21, 2013	28.46	29.18	28.15	29.12	14,381,456	+1.07(+3.80%)
Jun 20, 2013	29.14	29.23	27.95	28.05	10,942,560	-1.35(-4.60%)
Jun 19, 2013	29.76	29.95	29.39	29.41	5,362,144	-0.34(-1.15%)
Jun 18, 2013	29.36	29.76	29.13	29.75	5,335,059	+0.36(+1.23%)
Jun 17, 2013	29.65	29.72	29.16	29.39	5,061,215	-0.14(-0.46%)
Jun 14, 2013	29.36	29.72	29.04	29.52	5,969,479	+0.04(+0.14%)
Jun 13, 2013	28.98	29.52	27.40	29.48	8,923,049	+0.26(+0.89%)
Jun 12, 2013	30.00	30.06	29.19	29.22	5,477,787	-0.56(-1.88%)
Jun 11, 2013	29.59	30.10	29.41	29.78	5,232,249	-0.23(-0.75%)
Jun 10, 2013	30.29	30.29	29.53	30.01	6,884,128	-0.05(-0.18%)
Jun 07, 2013	29.87	30.25	29.72	30.06	7,997,182	+0.34(+1.15%)
Jun 06, 2013	29.53	29.77	29.14	29.72	6,237,003	+0.31(+1.07%)
Jun 05, 2013	29.71	29.99	29.17	29.41	7,027,452	-0.40(-1.35%)
Jun 04, 2013	29.67	30.38	29.64	29.81	6,628,294	+0.18(+0.62%)

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.