AbbVie Historical Data - ABBV

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.00 0.0% 71.27 0.00 0.00 0.00 71.27 07:16:57
more quote information »

ABBV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week70.7672.0969.9871.11088M0.510.72%
1 Month67.8772.0964.4467.82518M3.45.01%
3 Months68.167562.6668.337210M3.114.56%
6 Months80.3384.7362.6671.74688M-9.06-11.28%
1 Year91.7196.662.6677.11667M-20.44-22.29%
3 Years63.62125.8655.062380.91956M7.6512.02%
5 Years59.84125.8645.4571.07067M11.4319.10%

ABBV 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 18 201971.38-0.34-0.47%70.8172.006,278,077
Sep 17 201971.72+1.14+1.62%70.3672.099,023,708
Sep 16 201970.58-0.07-0.10%70.5870.962,940,655
Sep 13 201970.65-0.10-0.14%70.4271.518,122,235
Sep 12 201970.75+1.16+1.67%69.9871.179,548,763
Sep 11 201969.59+1.44+2.11%68.0669.748,354,083
Sep 10 201968.15+1.45+2.17%65.6568.1812,092,625
Sep 09 201966.70-0.92-1.36%66.3168.0010,300,325
Sep 06 201967.62+0.62+0.93%67.0068.127,471,182
Sep 05 201967.00+0.62+0.93%66.4367.2955,602,477
Sep 04 201966.379999+0.98+1.50%64.4466.429,646,872
Sep 03 201965.40-0.34-0.52%64.9366.007,883,352
Aug 30 201965.739999-0.30-0.45%65.48999966.556,347,851
Aug 29 201966.04-0.04-0.06%65.95567.206,011,981
Aug 28 201966.08+0.46+0.70%65.4066.3799996,801,794
Aug 27 201965.62-0.84-1.26%65.48999966.987,589,601
Aug 26 201966.459999+0.46+0.70%66.0866.934,834,117
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
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.