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 (%)
Apr 26, 2024	167.09	167.46	157.65	159.62	10,721,441	-7.67(-4.58%)
Apr 25, 2024	167.66	169.29	165.57	167.29	5,502,524	-0.51(-0.30%)
Apr 24, 2024	168.52	169.11	166.74	167.80	4,074,758	-1.74(-1.03%)
Apr 23, 2024	168.59	170.37	168.22	169.54	4,084,106	+1.65(+0.98%)
Apr 22, 2024	167.68	169.59	166.92	167.89	5,580,509	+1.48(+0.89%)
Apr 19, 2024	165.02	166.60	163.25	166.41	5,532,493	+1.75(+1.06%)
Apr 18, 2024	164.96	167.44	164.43	164.66	4,480,164	+0.41(+0.25%)
Apr 17, 2024	164.15	164.74	163.23	164.25	5,067,792	+1.71(+1.05%)
Apr 16, 2024	162.18	163.74	162.08	162.54	4,881,399	+0.87(+0.54%)
Apr 15, 2024	164.52	164.70	161.50	161.67	5,433,724	-0.61(-0.38%)
Apr 12, 2024	164.45	164.45	160.00	162.28	7,029,513	-3.69(-2.22%)
Apr 11, 2024	167.63	167.80	165.68	165.97	3,341,990	-1.50(-0.89%)
Apr 10, 2024	167.03	168.39	165.81	167.47	3,261,716	-1.10(-0.65%)
Apr 09, 2024	168.16	168.97	165.85	168.57	5,988,770	+0.34(+0.20%)
Apr 08, 2024	167.64	170.38	166.84	168.23	4,789,271	-0.20(-0.12%)
Apr 05, 2024	166.45	169.46	165.74	168.43	7,095,772	+2.08(+1.25%)
Apr 04, 2024	176.01	176.06	165.90	166.35	10,638,748	-9.34(-5.32%)
Apr 03, 2024	179.05	179.92	174.97	175.69	5,947,015	-3.33(-1.86%)
Apr 02, 2024	177.73	179.35	176.86	179.02	4,566,143	-0.07(-0.04%)

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.