AbbVie (NY: ABBV )

110.57 USD +1.54 (+1.42%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 108.12 109.56 108.05 109.03 5,411,669 +0.42(+0.39%)
Apr 19, 2021 107.97 108.73 107.12 108.61 4,542,820 +0.70(+0.65%)
Apr 16, 2021 107.49 108.55 107.14 107.91 8,207,600 +1.02(+0.95%)
Apr 15, 2021 105.99 106.95 105.62 106.89 5,729,857 +0.99(+0.93%)
Apr 14, 2021 106.22 106.67 105.58 105.90 7,765,646 -2.32(-2.14%)
Apr 13, 2021 108.03 108.36 107.03 108.22 6,163,428 -0.03(-0.03%)
Apr 12, 2021 107.82 108.57 107.36 108.25 5,645,112 +0.71(+0.66%)
Apr 09, 2021 106.39 107.72 106.05 107.54 5,977,400 +1.44(+1.36%)
Apr 08, 2021 105.40 106.92 105.35 106.10 5,881,437 +0.89(+0.85%)
Apr 07, 2021 105.53 106.13 104.17 105.21 8,034,500 -0.17(-0.16%)
Apr 06, 2021 105.85 106.28 104.88 105.38 8,521,627 -0.76(-0.72%)
Apr 05, 2021 109.08 109.08 105.40 106.14 10,582,418 -2.38(-2.19%)
Apr 01, 2021 108.92 108.98 107.32 108.52 5,091,700 +0.30(+0.28%)
Mar 31, 2021 106.93 109.18 106.80 108.22 9,047,925 +1.43(+1.34%)
Mar 30, 2021 106.86 107.03 105.87 106.79 5,352,337 +0.06(+0.06%)
Mar 29, 2021 105.76 107.00 105.49 106.73 5,472,633 +0.75(+0.71%)
Mar 26, 2021 103.87 106.12 103.84 105.98 6,596,900 +2.10(+2.02%)
Mar 25, 2021 102.90 104.15 102.05 103.88 6,279,883 +0.82(+0.80%)
Mar 24, 2021 104.82 105.33 103.05 103.06 9,419,113 -1.78(-1.70%)
Mar 23, 2021 105.37 105.94 104.51 104.84 6,110,451 -1.06(-1.00%)
Mar 22, 2021 103.50 106.40 102.88 105.90 7,625,361 +2.48(+2.40%)
Mar 19, 2021 103.93 104.43 102.92 103.42 10,899,000 -0.35(-0.34%)
Mar 18, 2021 104.00 104.99 103.42 103.77 8,676,712 -1.27(-1.21%)
Mar 17, 2021 103.76 105.09 102.80 105.04 19,441,523 -5.80(-5.23%)
Mar 16, 2021 109.95 111.08 109.90 110.84 5,569,537 +0.58(+0.53%)
Mar 15, 2021 108.67 110.36 108.36 110.26 6,643,842 +2.04(+1.89%)
Mar 12, 2021 107.80 108.58 107.37 108.22 5,341,200 +0.35(+0.32%)
Mar 11, 2021 108.13 108.63 107.34 107.87 4,669,179 -0.13(-0.12%)
Mar 10, 2021 107.40 108.36 107.05 108.00 5,761,381 +1.21(+1.13%)
Mar 09, 2021 106.48 108.69 106.44 106.79 6,856,678 +0.68(+0.64%)
Mar 08, 2021 106.85 108.15 105.80 106.11 6,048,195 -0.59(-0.55%)
Mar 05, 2021 106.01 106.99 104.07 106.70 7,277,800 +1.05(+0.99%)
Mar 04, 2021 106.50 107.75 104.95 105.65 7,492,574 -1.06(-0.99%)
Mar 03, 2021 106.86 107.14 105.46 106.71 7,216,429 -1.14(-1.06%)
Mar 02, 2021 108.85 109.38 107.81 107.85 5,485,471 -0.56(-0.52%)
Mar 01, 2021 108.53 109.21 108.07 108.41 4,708,978 +0.67(+0.62%)
Feb 26, 2021 107.68 108.58 105.36 107.74 9,249,900 +0.41(+0.38%)
Feb 25, 2021 108.48 109.30 107.07 107.33 6,231,615 -1.36(-1.25%)
Feb 24, 2021 106.00 109.44 105.60 108.69 7,624,323 +2.42(+2.28%)
Feb 23, 2021 106.85 107.60 105.96 106.27 7,055,639 -0.79(-0.74%)
Feb 22, 2021 104.66 107.68 104.23 107.06 10,271,018 +2.05(+1.95%)
Feb 19, 2021 106.23 106.70 104.91 105.01 6,702,400 -1.05(-0.99%)
Feb 18, 2021 105.32 106.61 105.21 106.06 5,376,911 -0.23(-0.22%)
Feb 17, 2021 104.70 106.75 104.15 106.29 6,932,527 +2.09(+2.01%)
Feb 16, 2021 105.33 106.19 104.02 104.20 5,629,719 -0.24(-0.23%)
Feb 12, 2021 103.76 104.57 103.15 104.44 3,738,300 +0.69(+0.67%)
Feb 11, 2021 104.57 104.68 103.32 103.75 5,087,277 -0.30(-0.29%)
Feb 10, 2021 105.98 106.13 103.72 104.05 7,440,832 -1.35(-1.28%)
Feb 09, 2021 106.00 106.50 105.11 105.40 5,503,871 -1.44(-1.35%)
Feb 08, 2021 108.89 108.98 105.81 106.84 9,199,109 -1.89(-1.74%)
Feb 05, 2021 109.63 110.27 108.44 108.73 7,250,900 +0.20(+0.18%)
Feb 04, 2021 106.87 108.88 105.25 108.53 9,076,670 +1.58(+1.48%)
Feb 03, 2021 106.20 107.57 104.01 106.95 12,094,859 +3.48(+3.36%)
Feb 02, 2021 102.88 104.31 102.50 103.47 10,468,167 +1.17(+1.14%)
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.