ABBV

AbbVie Historical Data

Company Name Stock Ticker Symbol Market Type
AbbVie Inc ABBV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.56 1.11% 142.50 20:00:00
Open Price Low Price High Price Close Price Prev Close
140.80 139.66 142.87 142.08 140.94
more quote information »

ABBV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week139.05142.87137.77140.354,817,9693.452.48%
1 Month151.84154.4706137.77144.825,938,420-9.34-6.15%
3 Months151.51156.62135.76147.046,159,137-9.01-5.95%
6 Months141.78175.91135.76151.486,989,3830.720.51%
1 Year113.95175.91105.56135.897,098,00528.5525.05%
3 Years65.24175.9162.55105.257,872,14077.26118.42%
5 Years71.23175.9162.5599.317,353,24571.27100.06%

ABBV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 142.08 1.14 0.81% 140.80 142.87 139.66 5,972,448
Aug 10 2022 140.94 0.69 0.49% 140.91 141.06 139.00 4,073,980
Aug 09 2022 140.25 -0.09 -0.06% 140.00 142.24 139.875 3,819,727
Aug 08 2022 140.34 2.30 1.67% 138.04 140.80 137.77 4,853,973
Aug 05 2022 138.04 -0.88 -0.63% 139.05 139.91 137.95 5,369,719
Aug 04 2022 138.92 -2.28 -1.61% 142.20 142.58 138.69 7,070,781
Aug 03 2022 141.20 0.81 0.58% 142.21 143.02 140.645 5,473,024
Aug 02 2022 140.39 0.17 0.12% 141.18 142.84 140.10 5,182,802
Aug 01 2022 140.22 -3.29 -2.29% 141.51 142.84 139.15 8,523,377
Jul 29 2022 143.51 -6.24 -4.17% 145.96 146.30 139.05 18,087,190
Jul 28 2022 149.75 -1.40 -0.93% 151.44 152.41 146.62 6,570,782
Jul 27 2022 151.15 0.28 0.19% 149.50 151.50 148.93 4,150,338
Jul 26 2022 150.87 0.65 0.43% 151.15 153.5638 150.33 4,900,707
Jul 25 2022 150.22 1.75 1.18% 149.09 150.94 148.51 4,346,957
Jul 22 2022 148.47 0.72 0.49% 148.47 149.29 147.58 3,638,946
Jul 21 2022 147.75 0.06 0.04% 147.24 147.84 146.02 4,062,740
Jul 20 2022 147.69 -2.05 -1.37% 149.53 150.45 147.335 5,313,682
Jul 19 2022 149.74 0.17 0.11% 150.00 150.23 148.80 5,647,117
Jul 18 2022 149.57 -4.05 -2.64% 153.65 154.4706 148.89 6,838,329
Jul 15 2022 153.62 3.18 2.11% 151.84 153.8653 151.425 4,871,783
Jul 14 2022 150.44 -1.71 -1.12% 148.65 151.01 148.49 7,576,862
Jul 13 2022 152.15 -0.31 -0.2% 152.27 153.83 151.30 5,211,865
Jul 12 2022 152.46 -0.77 -0.5% 153.00 154.57 152.06 5,318,718
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.

Log in to InvestorsHub
Register Now