Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AbbVie (NY: ABBV )

138.50 +0.42 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 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 (%)
Nov 29, 2023 138.02 139.09 137.65 138.50 3,996,532 +0.42(+0.30%)
Nov 28, 2023 139.05 139.66 137.92 138.08 5,346,904 -1.01(-0.73%)
Nov 27, 2023 138.70 139.38 137.79 139.09 5,528,332 +0.42(+0.30%)
Nov 24, 2023 140.00 140.08 138.46 138.67 1,636,538 +0.20(+0.14%)
Nov 22, 2023 139.06 139.84 138.33 138.47 3,428,672 -0.26(-0.19%)
Nov 21, 2023 138.73 139.36 137.83 138.73 4,690,815 +0.42(+0.30%)
Nov 20, 2023 137.53 138.69 137.14 138.31 4,490,019 +0.01(+0.01%)
Nov 17, 2023 138.36 138.88 137.38 138.30 4,333,710 +0.02(+0.01%)
Nov 16, 2023 138.28 138.82 137.05 138.28 5,256,973 +0.68(+0.49%)
Nov 15, 2023 138.25 138.25 136.30 137.60 6,473,023 -0.46(-0.33%)
Nov 14, 2023 138.93 140.10 137.96 138.06 4,507,513 -0.58(-0.42%)
Nov 13, 2023 138.59 139.16 137.43 138.64 4,454,744 +0.05(+0.04%)
Nov 10, 2023 138.65 139.36 136.40 138.59 4,588,802 +0.55(+0.40%)
Nov 09, 2023 141.00 141.60 135.85 138.04 14,970,006 -3.99(-2.81%)
Nov 08, 2023 143.44 143.88 141.92 142.03 5,299,128 -0.13(-0.09%)
Nov 07, 2023 141.52 142.18 140.57 142.16 5,024,435 +0.96(+0.68%)
Nov 06, 2023 141.89 142.37 140.98 141.20 4,377,051 -0.22(-0.16%)
Nov 03, 2023 143.95 143.95 140.89 141.42 5,514,630 -1.84(-1.28%)
Nov 02, 2023 141.31 143.77 140.51 143.26 4,068,550 +0.79(+0.55%)
Nov 01, 2023 141.86 143.71 141.75 142.47 4,207,684 +1.29(+0.91%)
Oct 31, 2023 142.09 142.22 139.68 141.18 10,393,422 -0.71(-0.50%)
Oct 30, 2023 140.67 145.71 140.67 141.89 9,258,566 +2.96(+2.13%)
Oct 27, 2023 138.77 143.00 136.03 138.93 9,427,213 -6.27(-4.32%)
Oct 26, 2023 144.86 145.95 144.23 145.20 5,567,930 -0.06(-0.04%)
Oct 25, 2023 146.11 146.90 144.82 145.26 5,461,483 -1.05(-0.72%)
Oct 24, 2023 145.15 146.97 145.10 146.31 3,362,938 +1.58(+1.09%)
Oct 23, 2023 146.16 146.42 144.20 144.73 3,903,315 -1.50(-1.03%)
Oct 20, 2023 145.28 147.50 145.28 146.23 4,223,857 +0.71(+0.49%)
Oct 19, 2023 148.55 148.55 143.33 145.52 6,147,119 -3.76(-2.52%)
Oct 18, 2023 149.27 149.61 148.34 149.28 4,910,511 +0.10(+0.07%)
Oct 17, 2023 147.33 149.66 147.15 149.18 5,371,863 +1.95(+1.32%)
Oct 16, 2023 148.22 149.50 146.92 147.23 3,704,239 -0.73(-0.49%)
Oct 13, 2023 148.95 149.66 147.34 147.96 4,325,142 -0.34(-0.23%)
Oct 12, 2023 148.13 148.60 147.01 148.30 4,554,424 +0.44(+0.30%)
Oct 11, 2023 147.65 148.91 147.30 147.86 3,221,619 +0.45(+0.30%)
Oct 10, 2023 147.91 148.08 146.57 147.41 3,765,651 -0.22(-0.15%)
Oct 09, 2023 146.80 148.27 145.70 147.63 2,932,329 +0.86(+0.59%)
Oct 06, 2023 145.04 147.85 144.67 146.77 5,424,059 +0.78(+0.54%)
Oct 05, 2023 146.46 148.05 145.63 145.99 3,635,490 -0.24(-0.16%)
Oct 04, 2023 145.12 146.61 144.86 146.23 3,332,659 +0.26(+0.18%)
Oct 03, 2023 146.37 146.52 143.91 145.97 4,626,614 -0.81(-0.55%)
Oct 02, 2023 147.00 147.38 145.27 146.78 3,867,610 -0.80(-0.54%)
Sep 29, 2023 150.95 151.02 147.35 147.58 5,646,991 -3.16(-2.09%)
Sep 28, 2023 152.12 152.31 149.87 150.74 3,734,489 -0.87(-0.57%)
Sep 27, 2023 152.31 152.47 150.11 151.61 3,657,590 -0.77(-0.51%)
Sep 26, 2023 152.87 153.07 151.81 152.38 3,975,658 -0.73(-0.48%)
Sep 25, 2023 150.93 153.21 152.52 153.12 3,777,442 +1.89(+1.25%)
Sep 22, 2023 152.38 152.38 151.01 151.23 3,079,832 -0.68(-0.45%)
Sep 21, 2023 152.16 153.31 151.15 151.91 3,696,928 -0.18(-0.12%)
Sep 20, 2023 152.53 153.34 151.85 152.09 2,772,278 +0.12(+0.08%)
Sep 19, 2023 152.37 153.11 150.10 151.97 3,544,904 -0.44(-0.29%)
Sep 18, 2023 151.56 152.44 150.59 152.41 2,997,305 +1.80(+1.20%)
Sep 15, 2023 151.27 153.17 150.42 150.61 8,957,051 -1.50(-0.99%)
Sep 14, 2023 150.50 153.16 150.30 152.12 6,400,433 +2.45(+1.64%)
Sep 13, 2023 147.94 150.89 147.57 149.66 6,013,195 +1.87(+1.27%)
Sep 12, 2023 148.02 148.12 146.16 147.79 2,449,128 +0.23(+0.15%)
Sep 11, 2023 147.38 147.92 146.94 147.56 2,940,759 +0.02(+0.01%)
Sep 08, 2023 147.52 148.28 146.73 147.54 4,383,259 +0.11(+0.07%)
Sep 07, 2023 144.70 147.52 144.42 147.43 5,193,693 +3.27(+2.27%)
Sep 06, 2023 144.65 144.67 142.32 144.17 5,357,428 -0.48(-0.34%)
Sep 05, 2023 147.03 147.48 144.41 144.65 3,950,419 -2.08(-1.42%)
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.