AbbVie Historical Data - ABBV

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
AbbVie Inc ABBV NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.26 -1.41% 88.00 89.27 87.79 89.13 89.26 20:00:00
more quote information »

ABBV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week90.1690.5086.7788.918,348,528-2.16-2.4%
1 Month90.4091.9986.7789.217,107,106-2.40-2.65%
3 Months76.3991.9976.1086.607,373,29411.6115.2%
6 Months69.3891.9962.6676.477,935,33718.6226.84%
1 Year85.5491.9962.6676.437,836,2832.462.88%
3 Years61.75125.8659.2783.336,421,96426.2542.51%
5 Years65.06125.8645.4573.007,112,77022.9435.26%

ABBV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 88.00 -1.26 -1.41% 89.13 89.6989 87.79 9,711,701
Jan 16 2020 89.2601 -0.10 -0.11% 89.41 89.795 88.92 7,051,476
Jan 15 2020 89.36 1.16 1.32% 88.07 89.88 87.85 8,500,827
Jan 14 2020 88.20 -0.40 -0.45% 87.12 88.435 86.77 8,354,670
Jan 13 2020 88.60 -0.60 -0.67% 89.50 89.80 87.915 9,255,188
Jan 10 2020 89.20 -0.83 -0.92% 90.16 90.50 88.83 8,580,477
Jan 09 2020 90.03 0.31 0.35% 90.15 90.25 89.05 7,384,130
Jan 08 2020 89.72 0.83 0.93% 89.08 90.06 88.00 7,541,198
Jan 07 2020 88.89 -0.38 -0.43% 88.93 89.9652 88.26 7,289,048
Jan 06 2020 89.27 0.75 0.85% 88.22 89.62 87.98 6,642,119
Jan 03 2020 88.52 -0.93 -1.04% 88.17 89.39 87.90 5,738,018
Jan 02 2020 89.45 0.87 0.98% 89.16 89.73 88.51 5,158,030
Dec 31 2019 88.58 0.06 0.07% 88.21 88.90 87.88 4,700,869
Dec 30 2019 88.52 -0.54 -0.61% 89.22 89.73 88.16 7,013,407
Dec 27 2019 89.06 -0.54 -0.6% 89.98 90.50 88.83 4,074,571
Dec 26 2019 89.60 -0.29 -0.32% 90.20 90.72 89.45 4,066,524
Dec 24 2019 89.89 -0.39 -0.43% 90.40 90.49 89.43 1,798,844
Dec 23 2019 90.28 0.63 0.7% 89.72 90.47 89.29 5,621,841
Dec 20 2019 89.65 0.88 0.99% 90.40 91.99 88.99 19,157,664
Dec 19 2019 88.77 -0.45 -0.51% 89.68 89.70 88.56 5,416,988
Dec 18 2019 89.221 -0.86 -0.95% 90.05 90.25 89.02 6,175,572
See More Historical Prices »


Your Recent History
NYSE
ABBV
AbbVie
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.