ABBV

AbbVie Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
AbbVie Inc ABBV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 114.73 07:37:23
Open Price Low Price High Price Close Price Prev Close
114.73
more quote information »

ABBV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week115.48116.525112.77114.665,299,142-0.75-0.65%
1 Month115.97116.99110.65113.516,675,733-1.24-1.07%
3 Months106.86118.28104.17112.146,637,0107.877.36%
6 Months103.41118.28101.8117109.116,904,33711.3210.95%
1 Year96.83118.2879.1101101.377,295,86417.9018.49%
3 Years96.06118.2862.5587.817,759,93118.6719.44%
5 Years60.00125.8655.062385.057,084,52054.7391.22%

ABBV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 114.73 1.61 1.42% 113.69 115.25 112.77 4,665,608
Jun 18 2021 113.12 -1.78 -1.55% 113.90 114.48 113.05 7,408,632
Jun 17 2021 114.90 -0.63 -0.55% 115.23 115.89 114.03 4,185,821
Jun 16 2021 115.53 -0.30 -0.26% 116.22 116.525 115.17 6,669,678
Jun 15 2021 115.83 0.43 0.37% 115.48 115.94 114.52 3,565,973
Jun 14 2021 115.40 -0.02 -0.02% 115.30 115.44 114.1853 4,426,331
Jun 11 2021 115.42 -0.82 -0.71% 116.24 116.36 114.87 4,468,617
Jun 10 2021 116.24 2.24 1.96% 114.30 116.99 114.15 6,262,472
Jun 09 2021 114.00 1.66 1.48% 112.94 114.42 112.7384 4,806,091
Jun 08 2021 112.34 -0.67 -0.59% 112.94 113.09 111.82 4,113,096
Jun 07 2021 113.01 0.65 0.58% 112.71 114.106 112.33 5,565,912
Jun 04 2021 112.36 0.15 0.13% 112.48 113.11 112.16 4,253,640
Jun 03 2021 112.21 0.81 0.73% 110.95 112.41 110.65 6,286,045
Jun 02 2021 111.40 -0.81 -0.72% 112.49 112.66 110.85 8,099,088
Jun 01 2021 112.21 -0.99 -0.87% 113.96 113.99 112.04 6,627,295
May 28 2021 113.20 0.88 0.78% 113.18 114.48 112.86 7,103,666
May 27 2021 112.32 -2.38 -2.07% 115.12 115.20 112.03 26,403,693
May 26 2021 114.70 0.14 0.12% 114.56 114.74 113.7624 5,426,293
May 25 2021 114.56 -1.35 -1.16% 115.97 116.00 114.1922 6,500,984
May 24 2021 115.91 -0.21 -0.18% 116.41 116.81 115.59 4,812,576
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.