AbbVie Historical Data - ABBV

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
AbbVie Inc ABBV NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.73 0.77% 94.96 93.38 95.5183 93.96 94.23 20:00:00
more quote information »

ABBV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week95.1995.8392.5993.848,089,425-0.23-0.24%
1 Month85.5097.9880.409988.9710,431,0269.4611.06%
3 Months88.0097.9880.409988.608,308,5186.967.91%
6 Months67.3397.9864.4481.828,006,26827.6341.04%
1 Year79.7397.9862.6677.528,083,78415.2319.1%
3 Years61.84125.8661.3084.256,554,62433.1253.56%
5 Years61.54125.8645.4573.857,084,96633.4254.31%

ABBV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 95.0099 1.01 1.07% 93.96 95.5183 93.38 6,617,239
Feb 20 2020 94.00 0.22 0.23% 94.12 94.39 92.59 5,437,503
Feb 19 2020 93.78 0.17 0.18% 93.70 94.79 93.02 6,347,095
Feb 18 2020 93.61 -0.37 -0.39% 93.71 94.50 93.26 9,398,784
Feb 14 2020 93.98 -1.52 -1.59% 95.19 95.83 93.77 11,174,316
Feb 13 2020 95.50 -2.30 -2.35% 96.85 97.79 95.23 10,608,076
Feb 12 2020 97.80 1.84 1.92% 96.11 97.98 95.71 10,555,693
Feb 11 2020 95.9599 1.28 1.35% 95.26 97.0801 94.65 10,679,569
Feb 10 2020 94.68 2.38 2.58% 92.83 95.50 92.00 13,995,071
Feb 07 2020 92.30 4.61 5.26% 89.74 92.98 88.00 19,080,104
Feb 06 2020 87.69 0.85 0.98% 87.90 88.18 86.22 7,652,029
Feb 05 2020 86.84 2.59 3.07% 85.09 87.135 84.88 9,944,526
Feb 04 2020 84.25 1.90 2.31% 83.53 84.71 82.30 8,246,963
Feb 03 2020 82.35 1.33 1.64% 81.59 83.30 80.92 9,898,715
Jan 31 2020 81.02 -0.76 -0.93% 81.80 82.67 80.4099 13,788,150
Jan 30 2020 81.78 -1.42 -1.71% 82.58 83.20 81.18 10,830,411
Jan 29 2020 83.20 -0.75 -0.89% 83.89 84.3691 83.03 5,622,151
Jan 28 2020 83.95 -0.05 -0.06% 85.02 85.82 83.64 8,255,708
Jan 27 2020 84.00 0.67 0.8% 85.27 89.49 82.4134 13,464,402
Jan 24 2020 83.33 -2.11 -2.47% 85.50 86.60 82.76 13,210,235
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.