Indicators

AbbVie (NY: ABBV )

192.89 -0.73 (-0.38%)

Streaming Delayed Price Updated: 9:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	99.74	100.63	99.21	99.51	8,081,788	+0.77(+0.78%)
May 27, 2021	101.20	101.27	98.47	98.74	30,038,192	-2.09(-2.07%)
May 26, 2021	100.68	100.86	100.00	100.83	6,601,115	+0.12(+0.12%)
May 25, 2021	101.94	101.97	100.38	100.70	7,476,977	-1.19(-1.16%)
May 24, 2021	102.49	102.68	101.61	101.89	5,484,886	-0.18(-0.18%)
May 21, 2021	103.31	103.97	102.02	102.08	6,345,304	-0.87(-0.85%)
May 20, 2021	101.39	103.15	101.20	102.95	6,286,017	+1.11(+1.09%)
May 19, 2021	102.37	102.41	100.55	101.84	7,318,693	-1.20(-1.16%)
May 18, 2021	102.07	103.64	101.37	103.03	9,298,329	+0.28(+0.27%)
May 17, 2021	102.65	103.47	102.46	102.75	7,033,379	+0.40(+0.39%)
May 14, 2021	103.17	103.37	102.30	102.35	7,130,996	-0.15(-0.15%)
May 13, 2021	101.58	103.03	101.10	102.50	7,459,985	+1.44(+1.43%)
May 12, 2021	100.96	101.97	100.60	101.06	7,058,013	+0.06(+0.06%)
May 11, 2021	101.42	102.47	100.55	100.99	6,579,494	-1.17(-1.15%)
May 10, 2021	102.30	103.03	101.94	102.16	8,070,402	+0.41(+0.41%)
May 07, 2021	102.30	102.79	101.06	101.75	7,744,878	-0.29(-0.28%)
May 06, 2021	101.09	102.13	100.35	102.04	6,601,159	+0.26(+0.26%)
May 05, 2021	101.24	102.22	100.17	101.78	7,991,818	+1.65(+1.65%)
May 04, 2021	100.76	101.92	99.38	100.12	9,272,739	-0.69(-0.68%)

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.