AbbVie (NY: ABBV )

90.11 USD +0.48 (+0.54%)
Official Closing Price Updated: 7:58 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 89.49 90.50 88.86 90.11 10,075,773 +0.48(+0.54%)
Sep 17, 2020 89.30 90.81 89.18 89.63 5,601,785 -0.15(-0.17%)
Sep 16, 2020 91.02 91.27 89.68 89.78 6,305,744 -1.13(-1.24%)
Sep 15, 2020 91.40 91.98 90.64 90.91 3,850,351 +0.42(+0.46%)
Sep 14, 2020 90.05 91.26 89.46 90.49 5,212,466 +0.79(+0.88%)
Sep 11, 2020 89.81 90.34 89.04 89.70 8,385,700 +0.05(+0.06%)
Sep 10, 2020 91.07 91.41 89.48 89.65 10,402,507 -1.98(-2.16%)
Sep 09, 2020 90.86 92.43 90.51 91.63 5,373,288 +1.41(+1.56%)
Sep 08, 2020 91.39 91.86 89.45 90.22 8,563,199 -1.65(-1.80%)
Sep 04, 2020 92.08 93.13 90.58 91.87 9,444,800 +0.00(+0.00%)
Sep 03, 2020 93.88 94.31 91.09 91.87 8,914,844 -2.08(-2.21%)
Sep 02, 2020 92.07 94.24 91.90 93.95 9,138,852 +1.71(+1.85%)
Sep 01, 2020 95.66 95.92 91.29 92.24 15,785,314 -3.53(-3.69%)
Aug 31, 2020 94.12 96.01 94.01 95.77 9,931,494 +1.60(+1.70%)
Aug 28, 2020 94.52 94.65 93.53 94.17 4,938,700 -0.13(-0.14%)
Aug 27, 2020 94.33 95.06 93.67 94.30 5,271,131 -0.05(-0.05%)
Aug 26, 2020 93.50 94.41 92.94 94.35 5,682,612 +0.29(+0.31%)
Aug 25, 2020 94.21 94.79 93.91 94.06 6,707,939 -0.45(-0.48%)
Aug 24, 2020 94.90 95.24 94.18 94.51 4,102,942 -0.35(-0.37%)
Aug 21, 2020 95.20 95.32 94.32 94.86 5,268,900 -0.34(-0.36%)
Aug 20, 2020 95.49 96.03 94.68 95.20 6,798,010 -0.90(-0.94%)
Aug 19, 2020 97.11 97.42 95.85 96.10 7,670,518 +0.45(+0.47%)
Aug 18, 2020 96.62 96.70 95.15 95.65 4,551,989 -0.70(-0.73%)
Aug 17, 2020 95.29 97.26 95.26 96.35 7,251,144 +1.28(+1.35%)
Aug 14, 2020 95.38 95.67 94.54 95.07 5,488,400 +0.39(+0.41%)
Aug 13, 2020 95.14 95.50 94.00 94.68 6,004,245 -0.83(-0.87%)
Aug 12, 2020 93.45 95.58 93.33 95.51 7,705,815 +2.84(+3.06%)
Aug 11, 2020 92.31 93.29 92.13 92.67 7,207,926 +0.29(+0.31%)
Aug 10, 2020 92.63 93.67 92.15 92.38 7,623,600 -0.54(-0.58%)
Aug 07, 2020 92.69 93.00 92.20 92.92 5,227,000 +0.35(+0.38%)
Aug 06, 2020 93.32 93.65 91.78 92.57 7,267,546 -0.68(-0.73%)
Aug 05, 2020 94.47 94.80 93.13 93.25 6,932,391 -1.04(-1.10%)
Aug 04, 2020 95.92 96.03 94.06 94.29 7,863,876 -1.65(-1.72%)
Aug 03, 2020 95.19 97.17 95.06 95.94 6,920,073 +1.03(+1.09%)
Jul 31, 2020 95.54 97.25 93.55 94.91 14,614,300 -1.13(-1.18%)
Jul 30, 2020 96.31 96.74 95.40 96.04 6,401,746 -0.97(-1.00%)
Jul 29, 2020 96.87 97.40 96.64 97.01 5,511,642 +0.30(+0.31%)
Jul 28, 2020 97.00 97.62 96.46 96.71 5,941,816 -0.45(-0.46%)
Jul 27, 2020 96.35 97.89 96.26 97.16 5,029,637 +0.05(+0.05%)
Jul 24, 2020 98.06 98.19 96.46 97.11 5,169,300 -0.92(-0.94%)
Jul 23, 2020 98.24 98.92 97.45 98.03 5,126,630 +0.33(+0.34%)
Jul 22, 2020 97.80 98.28 96.93 97.70 4,439,531 +0.30(+0.31%)
Jul 21, 2020 99.81 99.81 97.17 97.40 8,239,817 -2.14(-2.15%)
Jul 20, 2020 100.76 101.25 99.25 99.54 4,823,232 -1.29(-1.28%)
Jul 17, 2020 100.29 101.28 99.92 100.83 6,896,100 +0.91(+0.91%)
Jul 16, 2020 99.69 100.23 98.81 99.92 4,269,541 -0.56(-0.56%)
Jul 15, 2020 100.00 100.48 98.82 100.48 5,661,281 +1.61(+1.63%)
Jul 14, 2020 96.97 99.10 95.94 98.87 6,761,714 +1.01(+1.03%)
Jul 13, 2020 97.36 99.56 96.92 97.86 8,504,560 +1.03(+1.06%)
Jul 10, 2020 98.06 98.33 96.36 96.83 6,202,400 -1.11(-1.13%)
Jul 09, 2020 99.08 99.78 96.81 97.94 5,815,294 -1.34(-1.35%)
Jul 08, 2020 99.75 100.57 98.55 99.28 6,154,571 -0.07(-0.07%)
Jul 07, 2020 98.68 100.69 98.56 99.35 6,344,881 +0.34(+0.34%)
Jul 06, 2020 99.64 99.80 97.95 99.01 7,037,861 +0.13(+0.13%)
Jul 02, 2020 99.45 99.99 97.86 98.88 6,158,700 -0.26(-0.26%)
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.