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 | -0.24 | -0.123800680904 | 193.86 | 196.7 | 192.84 | 17 | 195.5956 | DE |
| 4 | 2.1 | 1.09649122807 | 191.52 | 202.55 | 191.52 | 71 | 195.92257062 | DE |
| 12 | 22.46 | 13.1222248189 | 171.16 | 202.55 | 162.66 | 47 | 186.89257277 | DE |
| 26 | 22.04 | 12.8453199674 | 171.58 | 202.55 | 155.78 | 45 | 180.26184264 | DE |
| 52 | 28.12 | 16.9909365559 | 165.5 | 202.55 | 143.42 | 49 | 173.14072901 | DE |
| 156 | 65.92 | 51.6209866875 | 127.7 | 202.55 | 127.7 | 45 | 170.78796842 | DE |
| 260 | 65.92 | 51.6209866875 | 127.7 | 202.55 | 127.7 | 45 | 170.78796842 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 195.48 | -0.06 | -0.03 | 195.54 | 195.54 | 195.48 | 22 |
| 1742489700 | 195.54 | 0 | 0.00 | 195.54 | 195.54 | 195.54 | 0 |
| 1742403300 | 195.54 | 0 | 0.00 | 195.54 | 195.54 | 195.54 | 0 |
| 1742316900 | 195.54 | -0.82 | -0.42 | 196.38 | 196.38 | 195.54 | 23 |
| 1742230500 | 196.36 | 0.92 | 0.47 | 193.86 | 196.36 | 193.86 | 5 |
| 1741971300 | 195.44 | -0.74 | -0.38 | 195.14 | 195.44 | 195.14 | 113 |
| 1741884900 | 196.18 | 0 | 0.00 | 196.18 | 196.18 | 196.18 | 0 |
| 1741798500 | 196.18 | 0.52 | 0.27 | 196.6 | 197 | 193.92 | 494 |
| 1741712100 | 195.66 | -4.06 | -2.03 | 198.24 | 198.26 | 195.66 | 59 |
| 1741625700 | 199.72 | 5.3 | 2.73 | 199.9 | 199.94 | 199.72 | 18 |
| 1741366500 | 194.42 | 0 | 0.00 | 194.42 | 194.42 | 194.42 | 0 |
| 1741280100 | 194.42 | 0.7 | 0.36 | 195.2 | 195.2 | 194.42 | 31 |
| 1741193700 | 193.72 | -8.83 | -4.36 | 201.4 | 201.4 | 193.54 | 135 |
| 1741107300 | 202.55 | 2 | 1.00 | 202.55 | 202.55 | 202.55 | 4 |
| 1741020900 | 200.55 | 2.61 | 1.32 | 199.68 | 201.7 | 199.14 | 63 |
| 1740761700 | 197.94 | 3.86 | 1.99 | 197.94 | 197.94 | 197.94 | 25 |
| 1740675300 | 194.08 | 0 | 0.00 | 194.08 | 194.08 | 194.08 | 0 |
| 1740588900 | 194.08 | -2 | -1.02 | 194 | 194.54 | 193.16 | 53 |
| 1740502500 | 196.08 | 2.42 | 1.25 | 196.08 | 196.08 | 196.08 | 1 |
| 1740416100 | 193.66 | 1.94 | 1.01 | 191.52 | 193.66 | 191.52 | 16 |
| 1740156900 | 191.72 | 3.92 | 2.09 | 191.62 | 191.72 | 191.62 | 56 |
| 1740070500 | 187.8 | 5.46 | 2.99 | 187.8 | 187.8 | 187.8 | 3 |
| 1739984100 | 182.34 | 0 | 0.00 | 182.34 | 182.34 | 182.34 | 0 |
| 1739897700 | 182.34 | -2.5 | -1.35 | 185.7 | 185.7 | 182.34 | 61 |
| 1739811300 | 184.84 | 0 | 0.00 | 184.84 | 184.84 | 184.84 | 0 |
| 1739552100 | 184.84 | -0.22 | -0.12 | 185.24 | 185.24 | 184.84 | 27 |
| 1739465700 | 185.06 | -1.38 | -0.74 | 185.06 | 185.06 | 185.06 | 9 |
| 1739379300 | 186.44 | 2.28 | 1.24 | 186.44 | 186.44 | 186.44 | 10 |
| 1739292900 | 184.16 | 0 | 0.00 | 184.16 | 184.16 | 184.16 | 0 |
| 1739206500 | 184.16 | -1.18 | -0.64 | 184.94 | 184.94 | 184.16 | 78 |
| 1738947300 | 185.34 | -0.12 | -0.06 | 187 | 187 | 185.34 | 3 |
| 1738860900 | 185.46 | 1.66 | 0.90 | 185.46 | 185.46 | 185.46 | 22 |
| 1738774500 | 183.8 | 2.1 | 1.16 | 183.8 | 183.8 | 183.8 | 1 |
| 1738688100 | 181.7 | -1.96 | -1.07 | 181.7 | 181.7 | 181.7 | 13 |
| 1738601700 | 183.66 | 0.66 | 0.36 | 179.44 | 185.04 | 177.16 | 143 |
| 1738342500 | 183 | 14.12 | 8.36 | 182.64 | 183 | 182.64 | 4 |
| 1738256100 | 168.88 | -0.36 | -0.21 | 168.2 | 168.88 | 168.02 | 16 |
| 1738169700 | 169.24 | 0.88 | 0.52 | 169 | 169.24 | 169 | 65 |
| 1738083300 | 168.36 | 5.7 | 3.50 | 169.24 | 169.24 | 168.36 | 75 |
| 1737996900 | 162.66 | -0.9 | -0.55 | 163.16 | 163.16 | 162.66 | 100 |
| 1737737700 | 163.56 | 0 | 0.00 | 163.56 | 163.56 | 163.56 | 0 |
| 1737651300 | 163.56 | -1.8 | -1.09 | 163.56 | 163.56 | 163.56 | 9 |
| 1737564900 | 165.36 | -0.74 | -0.45 | 165.36 | 165.36 | 165.36 | 3 |
| 1737478500 | 166.1 | -0.04 | -0.02 | 166.58 | 167.62 | 166.1 | 39 |
| 1737392100 | 166.13999 | -3.4 | -2.01 | 172.56 | 172.56 | 166.13999 | 15 |
| 1737132900 | 169.54 | -2.52 | -1.46 | 167.76 | 169.54 | 167.76 | 65 |
| 1737046500 | 172.06 | 0 | 0.00 | 172.06 | 172.06 | 172.06 | 0 |
| 1736960100 | 172.06 | 0 | 0.00 | 172.06 | 172.06 | 172.06 | 0 |
| 1736873700 | 172.06 | 0 | 0.00 | 172.06 | 172.06 | 172.06 | 0 |
| 1736787300 | 172.06 | 0 | 0.00 | 172.06 | 172.06 | 172.06 | 0 |
| 1736528100 | 172.06 | 0 | 0.00 | 172.06 | 172.06 | 172.06 | 0 |
| 1736441700 | 172.06 | -1.4 | -0.81 | 172.06 | 172.06 | 172.06 | 4 |
| 1736355300 | 173.46 | 0 | 0.00 | 173.46 | 173.46 | 173.46 | 0 |
| 1736268900 | 173.46 | -1.26 | -0.72 | 173.76 | 173.76 | 173.46 | 8 |
| 1736182500 | 174.72 | -0.34 | -0.19 | 176.02 | 176.02 | 174.72 | 7 |
| 1735923300 | 175.06 | 1.56 | 0.90 | 174.92 | 175.06 | 174.26 | 36 |
| 1735836900 | 173.5 | 4.64 | 2.75 | 171.16 | 173.5 | 171.16 | 46 |
| 1735577700 | 168.86 | 0 | 0.00 | 168.86 | 168.86 | 168.86 | 0 |
| 1735318500 | 168.86 | 0 | 0.00 | 168.86 | 168.86 | 168.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
