Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ABBV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 24.73 | 0.10 | 0.41% | 24.56 | 24.78 | 24.56 | 4,231 |
| Jun 06 2024 | 24.63 | 0.48 | 1.99% | 24.00 | 24.63 | 24.00 | 7,408 |
| Jun 05 2024 | 24.15 | 0.51 | 2.16% | 23.87 | 24.20 | 23.78 | 7,625 |
| Jun 04 2024 | 23.64 | 0.28 | 1.20% | 23.46 | 23.73 | 23.36 | 6,559 |
| Jun 03 2024 | 23.36 | -0.17 | -0.72% | 23.36 | 23.77 | 23.22 | 16,366 |
| May 31 2024 | 23.53 | 0.72 | 3.16% | 23.00 | 23.53 | 22.97 | 11,931 |
| May 30 2024 | 22.81 | 0.21 | 0.93% | 22.50 | 22.81 | 22.50 | 2,375 |
| May 29 2024 | 22.60 | -0.08 | -0.35% | 22.77 | 22.80 | 22.44 | 4,852 |
| May 28 2024 | 22.68 | -0.02 | -0.09% | 22.70 | 22.78 | 22.47 | 10,374 |
| May 27 2024 | 22.70 | -0.22 | -0.96% | 22.70 | 22.71 | 22.70 | 683 |
| May 24 2024 | 22.92 | -0.19 | -0.82% | 23.00 | 23.01 | 22.85 | 5,817 |
| May 23 2024 | 23.11 | -0.19 | -0.82% | 23.40 | 23.40 | 23.05 | 13,164 |
| May 22 2024 | 23.30 | -0.48 | -2.02% | 23.50 | 23.59 | 23.24 | 11,992 |
| May 21 2024 | 23.78 | -0.52 | -2.14% | 24.07 | 24.07 | 23.74 | 9,894 |
| May 17 2024 | 24.30 | 0.26 | 1.08% | 24.07 | 24.30 | 24.00 | 16,149 |
| May 16 2024 | 24.04 | 0.11 | 0.46% | 23.74 | 24.04 | 23.72 | 26,746 |
| May 15 2024 | 23.93 | 0.34 | 1.44% | 23.77 | 23.96 | 23.77 | 11,567 |
| May 14 2024 | 23.59 | 0.03 | 0.13% | 23.52 | 23.59 | 23.33 | 6,107 |
| May 13 2024 | 23.56 | 0.07 | 0.30% | 23.50 | 23.69 | 23.50 | 5,638 |
| May 10 2024 | 23.49 | 0.07 | 0.30% | 23.46 | 23.53 | 23.45 | 9,053 |
| May 09 2024 | 23.42 | -0.01 | -0.04% | 23.46 | 23.55 | 23.36 | 13,671 |
| May 08 2024 | 23.43 | -0.30 | -1.26% | 23.37 | 23.48 | 23.37 | 2,085 |
| May 07 2024 | 23.73 | -0.06 | -0.25% | 23.88 | 23.88 | 23.67 | 18,780 |
| May 06 2024 | 23.79 | -0.18 | -0.75% | 23.90 | 23.90 | 23.62 | 14,048 |
| May 03 2024 | 23.97 | 0.52 | 2.22% | 23.76 | 23.97 | 23.66 | 39,869 |
| May 02 2024 | 23.45 | -0.20 | -0.85% | 23.29 | 23.46 | 23.24 | 7,032 |
| May 01 2024 | 23.65 | -0.09 | -0.38% | 23.62 | 23.87 | 23.62 | 39,927 |
| Apr 30 2024 | 23.74 | 0.10 | 0.42% | 23.44 | 23.74 | 23.43 | 5,630 |
| Apr 29 2024 | 23.64 | 0.29 | 1.24% | 23.50 | 23.64 | 23.15 | 34,167 |
| Apr 26 2024 | 23.35 | -1.10 | -4.50% | 24.34 | 24.34 | 23.07 | 53,318 |
| Apr 25 2024 | 24.45 | -0.09 | -0.37% | 24.66 | 24.66 | 24.23 | 7,958 |
| Apr 24 2024 | 24.54 | -0.26 | -1.05% | 24.68 | 24.68 | 24.37 | 16,964 |
| Apr 23 2024 | 24.80 | 0.25 | 1.02% | 24.74 | 24.86 | 24.66 | 21,845 |
| Apr 22 2024 | 24.55 | 0.22 | 0.90% | 24.54 | 24.74 | 24.50 | 5,461 |
| Apr 19 2024 | 24.33 | 0.25 | 1.04% | 24.15 | 24.33 | 24.15 | 3,705 |
| Apr 18 2024 | 24.08 | 0.07 | 0.29% | 24.13 | 24.44 | 24.05 | 7,256 |
| Apr 17 2024 | 24.01 | 0.22 | 0.92% | 23.91 | 24.04 | 23.87 | 3,625 |
| Apr 16 2024 | 23.79 | 0.20 | 0.85% | 23.82 | 23.86 | 23.79 | 1,937 |
| Apr 15 2024 | 23.59 | -0.15 | -0.63% | 23.93 | 23.93 | 23.59 | 71,033 |
| Apr 12 2024 | 23.74 | -0.75 | -3.06% | 23.97 | 23.97 | 23.47 | 25,809 |
| Apr 11 2024 | 24.49 | -0.23 | -0.93% | 24.56 | 24.61 | 24.49 | 1,755 |
| Apr 10 2024 | 24.72 | -0.17 | -0.68% | 24.60 | 24.77 | 24.48 | 7,729 |
| Apr 09 2024 | 24.89 | 0.03 | 0.12% | 24.86 | 24.89 | 24.52 | 15,411 |
| Apr 08 2024 | 24.86 | -0.02 | -0.08% | 24.88 | 24.89 | 24.79 | 1,232 |
| Apr 05 2024 | 24.88 | 0.33 | 1.34% | 24.49 | 24.92 | 24.49 | 10,066 |
| Apr 04 2024 | 24.55 | -1.40 | -5.39% | 25.80 | 25.80 | 24.50 | 19,550 |
| Apr 03 2024 | 25.95 | -0.45 | -1.70% | 26.45 | 26.45 | 25.90 | 8,778 |
| Apr 02 2024 | 26.40 | -0.04 | -0.15% | 26.21 | 26.45 | 26.15 | 22,690 |
| Apr 01 2024 | 26.44 | -0.19 | -0.71% | 26.42 | 26.44 | 26.23 | 14,241 |
| Mar 28 2024 | 26.63 | 0.24 | 0.91% | 26.48 | 26.65 | 26.48 | 5,828 |
| Mar 27 2024 | 26.39 | 0.24 | 0.92% | 26.27 | 26.39 | 26.20 | 6,827 |
| Mar 26 2024 | 26.15 | 0.03 | 0.11% | 26.10 | 26.20 | 26.10 | 6,050 |
| Mar 25 2024 | 26.12 | -0.03 | -0.11% | 26.20 | 26.20 | 26.06 | 19,491 |
| Mar 22 2024 | 26.15 | 0.18 | 0.69% | 25.89 | 26.15 | 25.89 | 38,553 |
| Mar 21 2024 | 25.97 | 0.18 | 0.70% | 25.83 | 25.97 | 25.79 | 10,115 |
| Mar 20 2024 | 25.79 | -0.47 | -1.79% | 25.98 | 26.01 | 25.73 | 29,434 |
| Mar 19 2024 | 26.26 | 0.15 | 0.57% | 26.00 | 26.26 | 26.00 | 14,816 |
| Mar 18 2024 | 26.11 | 0.03 | 0.12% | 26.14 | 26.17 | 26.09 | 8,205 |
| Mar 15 2024 | 26.08 | -0.44 | -1.66% | 26.09 | 26.32 | 26.05 | 11,344 |
| Mar 14 2024 | 26.52 | 0.23 | 0.87% | 26.32 | 26.54 | 26.19 | 9,148 |
| Mar 13 2024 | 26.29 | -0.18 | -0.68% | 26.58 | 26.58 | 26.29 | 6,476 |
| Mar 12 2024 | 26.47 | 0.18 | 0.68% | 26.53 | 26.67 | 26.44 | 17,473 |
| Mar 11 2024 | 26.29 | 0.14 | 0.54% | 26.50 | 26.51 | 26.11 | 17,570 |
