Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AbbVie (NY: ABBV )

158.25 +0.71 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2023 157.80 158.60 157.45 158.25 3,532,488 +0.71(+0.45%)
Mar 27, 2023 158.83 159.14 157.38 157.54 3,890,524 -0.48(-0.30%)
Mar 24, 2023 155.28 158.48 154.59 158.02 4,678,823 +2.72(+1.75%)
Mar 23, 2023 154.10 156.50 154.02 155.30 4,584,040 +1.63(+1.06%)
Mar 22, 2023 155.68 156.88 153.61 153.67 4,376,625 -3.10(-1.98%)
Mar 21, 2023 156.64 157.05 155.10 156.77 4,675,684 +0.65(+0.42%)
Mar 20, 2023 154.52 156.34 154.46 156.12 4,408,400 +1.90(+1.23%)
Mar 17, 2023 155.78 156.07 151.88 154.22 42,756,464 -1.08(-0.70%)
Mar 16, 2023 153.20 155.92 152.51 155.30 6,331,276 +1.24(+0.80%)
Mar 15, 2023 152.18 154.38 151.72 154.06 6,304,432 +0.21(+0.14%)
Mar 14, 2023 151.95 153.99 151.46 153.85 6,643,788 +1.90(+1.25%)
Mar 13, 2023 149.00 153.32 149.00 151.95 7,653,716 +2.24(+1.50%)
Mar 10, 2023 147.84 150.64 147.47 149.71 6,825,554 +2.36(+1.60%)
Mar 09, 2023 150.07 150.91 146.57 147.35 5,350,245 -2.25(-1.50%)
Mar 08, 2023 152.79 153.74 148.54 149.60 5,860,155 -3.33(-2.18%)
Mar 07, 2023 155.57 155.67 152.05 152.93 4,606,602 -2.35(-1.51%)
Mar 06, 2023 155.79 156.46 154.54 155.28 4,051,412 -0.78(-0.50%)
Mar 03, 2023 154.33 156.17 154.00 156.06 4,851,393 +1.68(+1.09%)
Mar 02, 2023 155.23 155.77 154.21 154.38 4,568,404 -0.89(-0.57%)
Mar 01, 2023 152.76 155.58 152.37 155.27 5,485,811 +1.37(+0.89%)
Feb 28, 2023 153.96 154.37 152.62 153.90 7,561,766 -0.38(-0.25%)
Feb 27, 2023 153.26 154.75 153.10 154.28 6,828,848 +1.57(+1.03%)
Feb 24, 2023 151.30 152.98 150.91 152.71 5,621,327 +0.64(+0.42%)
Feb 23, 2023 150.90 153.57 149.17 152.07 5,993,344 +1.40(+0.93%)
Feb 22, 2023 151.00 152.15 150.24 150.67 6,040,536 -1.33(-0.88%)
Feb 21, 2023 149.82 153.02 149.82 152.00 8,465,741 +0.69(+0.46%)
Feb 17, 2023 149.15 151.39 148.61 151.31 4,562,523 +1.78(+1.19%)
Feb 16, 2023 149.11 150.50 148.73 149.53 3,757,156 -1.53(-1.01%)
Feb 15, 2023 152.62 153.49 150.83 151.06 5,648,132 -1.53(-1.00%)
Feb 14, 2023 153.92 154.00 151.76 152.59 4,662,787 -1.14(-0.74%)
Feb 13, 2023 152.02 153.78 151.26 153.73 5,602,603 +1.68(+1.10%)
Feb 10, 2023 149.69 153.18 148.77 152.05 8,956,755 +3.35(+2.25%)
Feb 09, 2023 148.50 153.70 147.90 148.70 12,216,397 +4.09(+2.83%)
Feb 08, 2023 145.41 146.35 144.47 144.61 5,748,817 -0.53(-0.37%)
Feb 07, 2023 144.58 145.46 143.66 145.14 5,406,145 +0.12(+0.08%)
Feb 06, 2023 145.74 146.33 144.81 145.02 4,366,664 -0.18(-0.12%)
Feb 03, 2023 145.92 146.80 144.70 145.20 6,553,000 +0.36(+0.25%)
Feb 02, 2023 145.93 145.93 143.44 144.84 6,160,239 -1.76(-1.20%)
Feb 01, 2023 146.63 147.44 145.25 146.60 5,309,773 -1.15(-0.78%)
Jan 31, 2023 145.63 147.85 144.41 147.75 5,628,782 +2.10(+1.44%)
Jan 30, 2023 145.87 147.12 145.26 145.65 4,572,066 -0.63(-0.43%)
Jan 27, 2023 147.31 147.68 146.01 146.28 4,591,484 -1.12(-0.76%)
Jan 26, 2023 147.92 148.70 147.11 147.40 4,633,214 -0.39(-0.26%)
Jan 25, 2023 147.38 147.98 146.50 147.79 5,743,650 +0.10(+0.07%)
Jan 24, 2023 148.08 148.87 146.44 147.69 5,170,909 -0.86(-0.58%)
Jan 23, 2023 149.86 149.90 148.05 148.55 7,615,896 -1.04(-0.70%)
Jan 20, 2023 149.43 149.71 147.18 149.59 7,059,042 +0.88(+0.59%)
Jan 19, 2023 148.95 150.54 147.33 148.71 7,169,961 -0.49(-0.33%)
Jan 18, 2023 152.12 152.42 149.07 149.20 6,189,455 -3.63(-2.38%)
Jan 17, 2023 153.80 155.10 152.58 152.83 8,507,021 -0.77(-0.50%)
Jan 13, 2023 152.09 153.81 151.34 153.60 6,019,537 +1.38(+0.91%)
Jan 12, 2023 155.00 155.26 151.72 152.22 7,663,186 -3.47(-2.23%)
Jan 11, 2023 157.72 157.84 153.60 155.69 7,561,603 -2.45(-1.55%)
Jan 10, 2023 160.70 160.89 156.81 158.14 5,993,248 -2.00(-1.25%)
Jan 09, 2023 164.34 164.71 159.37 160.14 7,905,723 -4.84(-2.94%)
Jan 06, 2023 163.29 166.53 162.57 164.98 5,147,587 +3.03(+1.87%)
Jan 05, 2023 161.55 162.94 160.81 161.95 3,549,118 -0.20(-0.12%)
Jan 04, 2023 160.87 162.73 159.99 162.15 4,482,624 +1.30(+0.81%)
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.