Indicators

AbbVie (NY: ABBV )

193.47 -0.15 (-0.08%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	30.38	30.40	29.80	30.01	9,774,794	-0.45(-1.49%)
Sep 26, 2013	30.69	30.88	30.34	30.47	7,435,614	-0.22(-0.73%)
Sep 25, 2013	31.20	31.25	30.48	30.69	6,752,976	-0.44(-1.41%)
Sep 24, 2013	31.79	31.79	31.10	31.13	10,426,300	-0.76(-2.38%)
Sep 23, 2013	32.20	32.20	31.77	31.89	4,683,695	-0.50(-1.55%)
Sep 20, 2013	32.12	32.50	32.04	32.39	15,513,579	+0.30(+0.93%)
Sep 19, 2013	32.64	32.65	32.03	32.09	7,744,609	-0.35(-1.09%)
Sep 18, 2013	31.95	32.78	31.74	32.44	9,880,813	+0.22(+0.67%)
Sep 17, 2013	31.09	32.29	31.05	32.23	10,773,523	+1.21(+3.88%)
Sep 16, 2013	30.76	31.11	30.39	31.02	5,224,148	+0.63(+2.07%)
Sep 13, 2013	30.27	30.39	30.08	30.39	3,358,253	+0.13(+0.42%)
Sep 12, 2013	30.36	30.43	30.13	30.26	3,837,350	-0.17(-0.56%)
Sep 11, 2013	30.34	30.44	30.05	30.43	5,083,723	+0.12(+0.38%)
Sep 10, 2013	30.18	30.34	29.86	30.32	6,325,359	+0.24(+0.79%)
Sep 09, 2013	29.71	30.09	29.45	30.08	4,750,315	+0.37(+1.23%)
Sep 06, 2013	29.47	30.02	29.04	29.71	5,896,884	+0.26(+0.87%)
Sep 05, 2013	29.13	29.56	29.11	29.46	4,949,696	+0.26(+0.88%)
Sep 04, 2013	28.84	29.21	28.83	29.20	4,712,953	+0.37(+1.27%)

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.