FinancialContent is the trusted provider of stock market information to the media industry.
AbbVie (NY: ABBV)
96.83 USD  -1.11 (-1.13%)
Official Closing Price  /  Updated: 6:01 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 98.50 99.65 97.50 99.14 6,522,644 +0.96(+0.98%)
Jun 30, 2020 95.97 98.88 95.83 98.18 8,112,095 +1.74(+1.80%)
Jun 29, 2020 96.50 97.33 95.68 96.44 6,676,184 +0.31(+0.32%)
Jun 26, 2020 96.89 97.03 95.04 96.13 14,568,400 -0.86(-0.89%)
Jun 25, 2020 95.18 97.07 94.32 96.99 6,409,637 +1.85(+1.94%)
Jun 24, 2020 96.46 97.16 94.35 95.14 9,024,681 -2.17(-2.23%)
Jun 23, 2020 98.42 99.10 97.05 97.31 6,715,253 +0.04(+0.04%)
Jun 22, 2020 96.64 97.30 95.82 97.27 6,003,578 +0.56(+0.58%)
Jun 19, 2020 97.72 98.20 95.75 96.71 9,210,900 +0.48(+0.50%)
Jun 18, 2020 95.56 96.45 95.26 96.23 4,571,096 +0.49(+0.51%)
Jun 17, 2020 96.85 97.10 95.27 95.74 6,211,439 -0.32(-0.33%)
Jun 16, 2020 94.86 96.20 93.48 96.06 9,369,510 +2.98(+3.20%)
Jun 15, 2020 91.27 94.03 90.78 93.08 7,120,461 +0.62(+0.67%)
Jun 12, 2020 93.74 94.74 91.03 92.46 8,010,000 +0.20(+0.22%)
Jun 11, 2020 95.69 96.89 92.03 92.26 12,578,304 -4.64(-4.79%)
Jun 10, 2020 96.99 99.35 96.80 96.90 11,136,056 +0.73(+0.76%)
Jun 09, 2020 94.95 96.66 94.76 96.17 9,554,957 +1.58(+1.67%)
Jun 08, 2020 92.91 95.01 92.81 94.59 6,621,061 +0.74(+0.79%)
Jun 05, 2020 93.50 95.54 92.81 93.85 9,630,000 +0.81(+0.87%)
Jun 04, 2020 90.28 93.48 90.25 93.04 9,525,161 +2.15(+2.37%)
Jun 03, 2020 91.47 91.50 89.60 90.89 8,586,758 -0.15(-0.16%)
Jun 02, 2020 90.97 91.70 90.05 91.04 9,411,103 +0.34(+0.37%)
Jun 01, 2020 92.05 93.06 90.69 90.70 8,485,727 -1.97(-2.13%)
May 29, 2020 91.00 92.89 89.60 92.67 13,781,600 +2.64(+2.93%)
May 28, 2020 90.87 91.19 90.00 90.03 8,765,981 +0.05(+0.06%)
May 27, 2020 90.54 91.00 88.56 89.98 12,528,959 -0.73(-0.80%)
May 26, 2020 93.45 93.57 90.31 90.71 11,869,282 -1.39(-1.51%)
May 22, 2020 92.87 93.01 91.73 92.10 5,507,000 -0.92(-0.99%)
May 21, 2020 91.28 93.13 90.35 93.02 10,392,335 +1.83(+2.01%)
May 20, 2020 92.13 92.54 89.90 91.19 10,660,330 -0.01(-0.01%)
May 19, 2020 91.26 91.65 89.56 91.20 9,891,289 -0.27(-0.30%)
May 18, 2020 92.00 93.66 91.31 91.47 16,302,141 +0.76(+0.84%)
May 15, 2020 90.01 91.15 89.42 90.71 14,071,200 +0.77(+0.86%)
May 14, 2020 87.62 90.48 87.43 89.94 13,375,833 +1.07(+1.20%)
May 13, 2020 90.74 92.24 87.73 88.87 23,561,533 -1.59(-1.76%)
May 12, 2020 90.00 92.23 88.47 90.46 23,489,842 +2.56(+2.91%)
May 11, 2020 85.08 88.46 83.98 87.90 19,216,924 +3.94(+4.69%)
May 08, 2020 84.42 84.66 82.45 83.96 20,190,100 -0.26(-0.31%)
May 07, 2020 86.52 86.84 83.56 84.22 11,940,968 -1.20(-1.40%)
May 06, 2020 86.28 88.14 85.25 85.42 17,042,139 +0.05(+0.06%)
May 05, 2020 82.95 86.48 82.60 85.37 10,917,669 +3.51(+4.29%)
May 04, 2020 82.22 82.84 81.12 81.86 6,832,358 -0.98(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.