ABBV

AbbVie Historical Data

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 Last Traded
1.02 0.95% 107.91 20:00:00
Open Price Low Price High Price Close Price Prev Close
107.37 107.14 108.5499 107.91 106.89
more quote information »

ABBV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week106.39108.57105.58107.286,253,1531.521.43%
1 Month103.93109.18102.05105.967,150,9113.983.83%
3 Months110.65111.60101.8117106.197,357,397-2.74-2.48%
6 Months85.89113.4179.1101102.367,797,08822.0225.64%
1 Year82.73113.4177.6796.478,082,25625.1830.44%
3 Years92.89113.4162.5587.267,842,80315.0216.17%
5 Years59.50125.8655.062383.077,152,10948.4181.36%

ABBV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 107.91 1.02 0.95% 107.37 108.5499 107.14 8,218,527
Apr 15 2021 106.89 0.99 0.93% 106.00 106.95 105.62 5,727,286
Apr 14 2021 105.90 -2.32 -2.14% 106.37 106.67 105.58 7,759,914
Apr 13 2021 108.22 -0.03 -0.03% 108.13 108.355 107.03 6,159,000
Apr 12 2021 108.25 0.71 0.66% 107.96 108.57 107.36 5,642,743
Apr 09 2021 107.54 1.44 1.36% 106.39 107.72 106.05 5,976,821
Apr 08 2021 106.10 0.89 0.85% 105.17 106.92 105.17 5,880,718
Apr 07 2021 105.21 -0.17 -0.16% 105.48 106.13 104.17 8,032,750
Apr 06 2021 105.38 -0.76 -0.72% 105.85 106.28 104.88 8,260,172
Apr 05 2021 106.14 -2.38 -2.19% 108.85 109.08 105.40 10,576,957
Apr 01 2021 108.52 0.30 0.28% 108.79 108.9822 107.32 5,090,688
Mar 31 2021 108.22 1.43 1.34% 106.88 109.18 106.80 9,045,992
Mar 30 2021 106.79 0.06 0.06% 106.86 107.03 105.8701 5,351,492
Mar 29 2021 106.73 0.75 0.71% 105.76 107.00 105.49 5,471,426
Mar 26 2021 105.98 2.10 2.02% 103.87 106.12 103.84 6,592,123
Mar 25 2021 103.88 0.82 0.8% 102.90 104.15 102.05 6,279,274
Mar 24 2021 103.06 -1.78 -1.7% 104.85 105.33 103.05 9,416,969
Mar 23 2021 104.84 -1.06 -1.0% 105.36 105.94 104.51 6,109,416
Mar 22 2021 105.90 2.48 2.4% 103.48 106.40 102.88 7,592,770
Mar 19 2021 103.42 -0.35 -0.34% 103.93 104.43 102.92 10,900,793
Mar 18 2021 103.77 -1.27 -1.21% 104.00 104.99 103.42 8,673,577
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.