1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. AbbVie Inc (ABBV)
  7. Historical

ABBV

AbbVie Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AbbVie Inc ABBV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.13 1.82% 118.9999 19:55:59
Open Price Low Price High Price Close Price Prev Close
117.24 117.00 119.00 118.85 116.87
more quote information »

ABBV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week117.72119.00115.10116.155,754,0581.281.09%
1 Month116.73119.33115.01116.784,946,9312.271.94%
3 Months107.54119.33105.56111.396,189,85911.4610.66%
6 Months110.95121.53105.56113.376,408,7628.057.26%
1 Year105.00121.53101.5478110.726,785,02214.0013.33%
3 Years94.3184121.5362.5590.697,967,68324.6826.17%
5 Years59.60125.8658.8089.317,091,68159.4099.66%

ABBV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 118.85 1.98 1.69% 117.24 119.00 117.00 6,427,422
Dec 02 2021 116.87 0.96 0.83% 116.245 117.60 115.60 4,924,024
Dec 01 2021 115.91 0.63 0.55% 115.42 118.98 115.42 6,287,576
Nov 30 2021 115.28 -1.61 -1.38% 116.68 116.79 115.10 8,171,423
Nov 29 2021 116.89 0.38 0.33% 116.52 117.92 116.52 4,370,608
Nov 26 2021 116.51 -2.15 -1.81% 117.72 118.11 115.83 5,016,660
Nov 24 2021 118.66 -0.22 -0.19% 118.44 119.24 118.08 5,791,815
Nov 23 2021 118.88 3.23 2.79% 116.64 119.33 116.15 9,090,357
Nov 22 2021 115.65 -0.59 -0.51% 115.94 117.34 115.01 3,976,283
Nov 19 2021 116.24 -0.83 -0.71% 117.63 117.80 115.86 5,885,083
Nov 18 2021 117.07 -0.28 -0.24% 117.41 118.37 116.64 3,160,962
Nov 17 2021 117.35 0.93 0.8% 116.57 117.62 116.25 4,346,036
Nov 16 2021 116.42 -0.42 -0.36% 116.85 117.47 116.34 3,461,898
Nov 15 2021 116.84 -0.13 -0.11% 117.01 117.80 116.22 3,940,128
Nov 12 2021 116.97 0.34 0.29% 117.40 117.40 116.43 2,718,122
Nov 11 2021 116.63 -0.12 -0.1% 116.94 117.49 116.29 3,121,464
Nov 10 2021 116.75 1.14 0.99% 115.52 117.10 115.39 4,980,366
Nov 09 2021 115.61 -0.45 -0.39% 116.52 116.59 115.41 3,117,921
Nov 08 2021 116.06 -1.12 -0.96% 117.06 117.45 115.78 6,996,943
Nov 05 2021 117.18 0.12 0.1% 116.73 117.3199 115.50 4,634,011
Nov 04 2021 117.06 -0.51 -0.43% 117.57 117.72 116.33 4,911,477
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.