Abbvie Inc (1ABBV)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 0.703414758921 | 156.38 | 162 | 154.48 | 26 | 159.58679612 | DE |
| 4 | -2.94 | -1.83268919087 | 160.42 | 162 | 153.92 | 33 | 158.39866221 | DE |
| 12 | 7.28 | 4.84687083888 | 150.2 | 162 | 143.42 | 46 | 154.02957339 | DE |
| 26 | 7.08 | 4.70744680851 | 150.4 | 172 | 143.42 | 39 | 156.98701741 | DE |
| 52 | 29.78 | 23.3202819107 | 127.7 | 172 | 127.7 | 37 | 155.01420765 | DE |
| 156 | 29.78 | 23.3202819107 | 127.7 | 172 | 127.7 | 37 | 155.01420765 | DE |
| 260 | 29.78 | 23.3202819107 | 127.7 | 172 | 127.7 | 37 | 155.01420765 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 157.47999 | -4.52 | -2.79 | 157.1 | 157.47999 | 157.1 | 26 |
| 1721318100 | 162 | 7.52 | 4.87 | 162 | 162 | 162 | 44 |
| 1721231700 | 154.47999 | 0 | 0.00 | 154.47999 | 154.47999 | 154.47999 | 0 |
| 1721145300 | 154.47999 | -3.66 | -2.31 | 154.47999 | 154.47999 | 154.47999 | 1 |
| 1721058900 | 158.13999 | 3.54 | 2.29 | 156.38 | 158.13999 | 156.38 | 32 |
| 1720799700 | 154.6 | 0 | 0.00 | 154.6 | 154.6 | 154.6 | 0 |
| 1720713300 | 154.6 | 0 | 0.00 | 154.6 | 154.6 | 154.6 | 0 |
| 1720626900 | 154.6 | 0 | 0.00 | 154.6 | 154.6 | 154.6 | 0 |
| 1720540500 | 154.6 | 0 | 0.00 | 154.6 | 154.6 | 154.6 | 0 |
| 1720454100 | 154.6 | 0.68 | 0.44 | 154.56 | 154.6 | 154.56 | 67 |
| 1720194900 | 153.91999 | 0 | 0.00 | 153.91999 | 153.91999 | 153.91999 | 0 |
| 1720108500 | 153.91999 | 0 | 0.00 | 153.91999 | 153.91999 | 153.91999 | 0 |
| 1720022100 | 153.91999 | -6.48 | -4.04 | 153.91999 | 153.91999 | 153.91999 | 16 |
| 1719935700 | 160.4 | 0 | 0.00 | 160.4 | 160.4 | 160.4 | 0 |
| 1719849300 | 160.4 | 0.4 | 0.25 | 160.22 | 160.4 | 160.22 | 55 |
| 1719590100 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1719503700 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1719417300 | 160 | -0.42 | -0.26 | 159.68 | 160.24 | 159.68 | 56 |
| 1719330900 | 160.41999 | 0.52 | 0.33 | 160.41999 | 160.41999 | 160.41999 | 2 |
| 1719244500 | 159.9 | 0 | 0.00 | 159.9 | 159.9 | 159.9 | 0 |
| 1718985300 | 159.9 | 1.9 | 1.20 | 159.9 | 159.9 | 159.9 | 50 |
| 1718898900 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1718812500 | 158 | 0.14 | 0.09 | 158 | 158 | 158 | 64 |
| 1718726100 | 157.86 | 0 | 0.00 | 157.86 | 157.86 | 157.86 | 140 |
| 1718639700 | 157.86 | 0 | 0.00 | 157.86 | 157.86 | 157.86 | 0 |
| 1718380500 | 157.86 | 1.52 | 0.97 | 154.26 | 157.86 | 154.26 | 66 |
| 1718294100 | 156.34 | 0 | 0.00 | 156.34 | 156.34 | 156.34 | 0 |
| 1718207700 | 156.34 | -1.14 | -0.72 | 156.34 | 156.34 | 156.34 | 67 |
| 1718121300 | 157.47999 | 1.7 | 1.09 | 157.5 | 157.5 | 157.47999 | 25 |
| 1718034900 | 155.78 | 0 | 0.00 | 155.78 | 155.78 | 155.78 | 0 |
| 1717775700 | 155.78 | 1.78 | 1.16 | 155.78 | 155.78 | 155.78 | 70 |
| 1717689300 | 154 | 3.42 | 2.27 | 152.63999 | 154 | 152.63999 | 58 |
| 1717602900 | 150.58 | 3 | 2.03 | 150.58 | 150.58 | 150.58 | 3 |
| 1717516500 | 147.58 | 0 | 0.00 | 147.58 | 147.58 | 147.58 | 0 |
| 1717430100 | 147.58 | 4.16 | 2.90 | 147.58 | 147.58 | 147.58 | 30 |
| 1717170900 | 143.41999 | 0 | 0.00 | 143.41999 | 143.41999 | 143.41999 | 0 |
| 1717084500 | 143.41999 | -0.06 | -0.04 | 143.41999 | 143.41999 | 143.41999 | 70 |
| 1716998100 | 143.47999 | -5.14 | -3.46 | 143.47999 | 143.47999 | 143.47999 | 30 |
| 1716911700 | 148.62 | 0 | 0.00 | 148.62 | 148.62 | 148.62 | 0 |
| 1716825300 | 148.62 | 0 | 0.00 | 148.62 | 148.62 | 148.62 | 0 |
| 1716566100 | 148.62 | 0 | 0.00 | 148.62 | 148.62 | 148.62 | 0 |
| 1716479700 | 148.62 | -3.38 | -2.22 | 148.62 | 148.62 | 148.62 | 2 |
| 1716393300 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1716306900 | 152 | 0.62 | 0.41 | 152 | 152 | 152 | 11 |
| 1716220500 | 151.38 | 0 | 0.00 | 151.38 | 151.38 | 151.38 | 0 |
| 1715961300 | 151.38 | 0 | 0.00 | 151.38 | 151.38 | 151.38 | 0 |
| 1715874900 | 151.38 | 1.08 | 0.72 | 151.38 | 151.38 | 151.38 | 5 |
| 1715788500 | 150.3 | 0 | 0.00 | 150.3 | 150.3 | 150.3 | 0 |
| 1715702100 | 150.3 | 0 | 0.00 | 150.3 | 150.3 | 150.3 | 0 |
| 1715615700 | 150.3 | 0.56 | 0.37 | 150.5 | 150.5 | 150.3 | 26 |
| 1715356500 | 149.74 | 0 | 0.00 | 149.74 | 149.74 | 149.74 | 0 |
| 1715270100 | 149.74 | -1.22 | -0.81 | 149.74 | 149.74 | 149.74 | 4 |
| 1715183700 | 150.96 | 0 | 0.00 | 150.96 | 150.96 | 150.96 | 0 |
| 1715097300 | 150.96 | 1.96 | 1.32 | 150.96 | 150.96 | 150.96 | 12 |
| 1715010900 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1714751700 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1714665300 | 149 | -1.86 | -1.23 | 150.54 | 150.76 | 148.84 | 31 |
| 1714492500 | 150.86 | 1.3 | 0.87 | 150.8 | 150.86 | 150.8 | 32 |
| 1714406100 | 149.56 | -6.88 | -4.40 | 150.19999 | 150.19999 | 149.3 | 288 |
| 1714146900 | 156.44 | 0.08 | 0.05 | 156.88 | 158.5 | 156.44 | 263 |
| 1714060500 | 156.36 | -1.24 | -0.79 | 156.36 | 156.36 | 156.36 | 10 |
| 1713974100 | 157.6 | 0 | 0.00 | 157.6 | 157.6 | 157.6 | 0 |
| 1713887700 | 157.6 | 0 | 0.00 | 157.6 | 157.6 | 157.6 | 0 |
| 1713801300 | 157.6 | 2.92 | 1.89 | 155.4 | 157.6 | 155.4 | 37 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
