AbbVie Historical Data - ABBV

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 Low Price High Price Open Price Close Price Last Traded
-1.16 -1.57% 72.67 70.71 75.06 71.58 73.83 20:00:00
more quote information »

ABBV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week72.9975.1062.5568.2318,733,238-0.32-0.44%
1 Month82.7991.9962.5576.9517,675,667-10.12-12.22%
3 Months88.1797.9862.5583.0312,457,962-15.50-17.58%
6 Months74.2897.9862.5582.839,628,546-1.61-2.17%
1 Year81.0097.9862.5577.579,093,326-8.33-10.28%
3 Years65.37125.8662.5584.326,910,6257.3011.17%
5 Years57.63125.8645.4574.577,169,50215.0426.1%

ABBV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 72.10 -1.55 -2.1% 71.58 75.06 70.71 12,252,419
Mar 26 2020 73.65 5.88 8.68% 68.82 74.3142 67.00 15,952,276
Mar 25 2020 67.77 0.02 0.03% 67.92 70.675 65.55 19,989,134
Mar 24 2020 67.75 3.18 4.92% 68.16 71.82 66.40 18,354,415
Mar 23 2020 64.57 -4.25 -6.18% 67.91 69.49 62.55 19,225,573
Mar 20 2020 68.82 -2.28 -3.21% 72.99 75.10 66.81 18,888,896
Mar 19 2020 71.10 0.61 0.87% 69.10 74.85 65.33 19,722,749
Mar 18 2020 70.49 -1.68 -2.33% 70.00 71.39 64.685 23,778,987
Mar 17 2020 72.17 -2.83 -3.77% 75.71 77.96 69.99 23,660,240
Mar 16 2020 75.00 -10.50 -12.28% 79.00 82.18 73.58 20,822,384
Mar 13 2020 85.50 7.63 9.8% 83.35 86.32 80.49 21,878,044
Mar 12 2020 77.87 -7.44 -8.72% 78.84 82.40 76.6397 19,757,906
Mar 11 2020 85.31 -2.44 -2.78% 85.59 87.50 83.57 10,342,954
Mar 10 2020 87.75 2.57 3.02% 88.53 89.68 83.76 12,952,326
Mar 09 2020 85.18 -3.76 -4.23% 84.00 87.34 82.43 15,702,916
Mar 06 2020 88.94 -1.77 -1.95% 88.86 89.76 87.26 12,675,892
Mar 05 2020 90.71 -0.72 -0.79% 90.18 91.712 89.43 9,684,663
Mar 04 2020 91.43 3.86 4.41% 89.27 91.99 88.95 16,556,389
Mar 03 2020 87.57 -1.06 -1.2% 89.44 90.90 85.66 12,654,088
Mar 02 2020 88.63 2.33 2.7% 86.00 88.93 83.55 12,165,167
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.