AbbVie Historical Data - ABBV

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  -1.55 -2.30% 65.97 67.79 65.48 67.28 67.52 20:00:00
more quote information »

ABBV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week63.5168.46262.9866.52159M2.463.87%
1 Month67.6469.462.6665.70619M-1.67-2.47%
3 Months77.3179.3462.6669.306811M-11.34-14.67%
6 Months80.3684.7362.6673.08808M-14.39-17.91%
1 Year97.6998.762.6678.48277M-31.72-32.47%
3 Years67.26125.8655.062380.87796M-1.29-1.92%
5 Years55.38125.8645.4570.85617M10.5919.12%

ABBV 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 23 201966.00-1.68-2.48%65.4867.798,816,928
Aug 22 201967.68+0.14+0.21%66.8168.036,495,637
Aug 21 201967.54+0.96+1.44%66.59999967.927,607,080
Aug 20 201966.58+0.02+0.03%66.3368.46211,993,500
Aug 19 201966.56+2.05+3.18%64.9566.8759,812,888
Aug 16 201964.51+1.51+2.40%62.9864.818,130,528
Aug 15 201963.00-0.55-0.87%62.6664.409,181,696
Aug 14 201963.55-1.61-2.47%63.5065.009,349,322
Aug 13 201965.16+0.63+0.98%64.34999965.9257,099,772
Aug 12 201964.53-0.81-1.24%64.07566.045,261,939
Aug 09 201965.34-0.09-0.14%64.2966.8710,841,741
Aug 08 201965.43+0.97+1.50%64.3365.457,286,933
Aug 07 201964.459999-0.11-0.17%63.3164.908,680,609
Aug 06 201964.5697-0.66-1.01%64.2965.8410,236,016
Aug 05 201965.23+0.01+0.02%64.5466.1211,502,066
Aug 02 201965.22-0.58-0.88%65.0365.809,581,875
Aug 01 201965.80-0.35-0.53%65.1167.2013,522,199
Jul 31 201966.15-0.95-1.42%65.62999967.3811,289,854
Jul 30 201967.099999-0.08-0.12%66.2667.538,142,951
Jul 29 201967.18-0.58-0.86%66.87999968.4110,097,124
Jul 26 201967.76+0.39+0.58%67.0069.4012,274,455
Jul 25 201967.37-0.13-0.19%66.5068.0912,385,892
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.