Indicators

AbbVie (NY: ABBV )

194.79 +2.89 (+1.51%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	34.42	35.18	34.20	34.47	10,482,018	+0.00(+0.00%)
Feb 27, 2014	34.26	34.47	34.17	34.47	7,463,604	+0.12(+0.34%)
Feb 26, 2014	33.82	34.51	33.80	34.35	8,435,342	+0.01(+0.04%)
Feb 25, 2014	34.48	34.62	34.19	34.34	8,013,041	-0.09(-0.26%)
Feb 24, 2014	34.45	34.90	34.42	34.43	8,425,735	-0.13(-0.37%)
Feb 21, 2014	35.08	35.18	34.53	34.55	8,630,296	-0.56(-1.58%)
Feb 20, 2014	34.66	35.28	34.34	35.11	8,973,137	+0.45(+1.31%)
Feb 19, 2014	34.64	35.11	34.28	34.66	7,744,128	-0.18(-0.52%)
Feb 18, 2014	34.28	34.91	34.23	34.84	7,361,430	+0.49(+1.44%)
Feb 14, 2014	34.23	34.34	34.34	34.34	6,083,737	+0.26(+0.75%)
Feb 13, 2014	34.05	34.20	33.77	34.09	7,305,805	-0.14(-0.42%)
Feb 12, 2014	33.60	34.48	33.57	34.23	9,651,958	+0.61(+1.81%)
Feb 11, 2014	33.45	33.83	33.20	33.62	10,661,192	+0.07(+0.22%)
Feb 10, 2014	33.00	33.98	32.98	33.55	11,677,848	+0.45(+1.35%)
Feb 07, 2014	32.50	33.19	32.27	33.10	10,345,447	+0.65(+2.00%)
Feb 06, 2014	32.42	32.62	32.12	32.45	7,323,179	+0.14(+0.42%)
Feb 05, 2014	32.33	32.54	31.92	32.31	10,320,633	-0.15(-0.46%)
Feb 04, 2014	31.94	32.48	31.79	32.46	14,189,218	+0.41(+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.