ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AbbVie Inc

AbbVie Inc (ABBV)

182.84
6.63
( 3.76% )
Updated: 15:56:49
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
18.154.66540729292174.69186.11170.724306042173.29008541CS
410.966.37654177333171.88186.11163.525497244170.41738103CS
1220.5312.6486353275162.31186.11153.585316236166.47927535CS
2618.8411.487804878164186.11153.585495413170.0930058CS
5240.4428.3988764045142.4186.11135.855256235160.13170393CS
15664.6454.6869712352118.2186.11105.566009037146.31983024CS
260115.26170.55341817167.58186.1162.556962317119.51401498CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1721860800176.213.061.77173.41176.6172.946117541
1721774400173.15-0.46-0.26173.88174.59172.772932058
1721688000173.611.290.75172.46174.72991724066883
1721428800172.321.180.69173.68173.845171.224293172
1721342400171.14-4.13-2.36174.69176.68170.725954137
1721256000175.276.073.59170.55175.74169.516981151
1721169600169.21.170.70169169.85167.263812945
1721083200168.03-2.25-1.32169.25170.365167.419992395169
1720824000170.280.370.22170.91171.625169.94132150
1720737600169.911.771.05167.58170.35167.353688103
1720651200168.140.090.05167.9168.45166.110093887892
1720564800168.051.530.92167.43168.53164.864224576
1720478400166.52-0.73-0.44167.47999167.717165.623499835
1720219200167.253.412.08164.9167.31163.635976284
1720040640163.84-2.12-1.28166.77167.1163.523527613
1719960000165.96-4.41-2.59168.65168.65165.449995965014
1719873600170.371.380.82171.36173.88169.5355194830
1719614400168.9900.00168.99168.99168.990
1719528000168.99-2.16-1.26171.88171.88167.755378505
1719441600171.150.40.23170.57172.35170.155574838
1719355200170.75-1.99-1.15172.23173.41170.625709610
1719268800172.742.351.38171173.41170.76240783
1719009600170.39-1.74-1.01172.83172.93169.5912341551
1718923200172.130.770.45171.33172.81170.025879758
1718750400171.361.680.99170.58173.01169.874250762
1718664000169.681.090.65168.89170.4167.364075896
1718404800168.592.031.22166.91169.241664377461
1718318400166.560.470.28165.9166.91653696746
1718232000166.09-1.61-0.96168.01168.535165.034725286
1718145600167.69999-2.76-1.62170.25170.64167.419993790051
1718059200170.461.040.61169170.75167.694247721
1717800000169.420.850.50169.12170.34167.793781731
1717713600168.573.131.89165.84168.88164.355186136
1717627200165.443.32.04163.24165.97999162.165096051
1717540800162.139991.951.22160.63162.81159.774215311
1717454400160.19-1.05-0.65159.97999163.19158.834457743
1717195200161.244.933.15157.21161.63999156.1999915763750
1717108800156.311.520.98154.86156.43153.584309122
1717022400154.79-0.55-0.35154.79156.38153.684253189
1716936000155.34-1.72-1.10157.05157.12153.9495526974
1716590400157.06-1.2-0.76158.82158.83156.363690114
1716504000158.26-1.35-0.85159.46160.04157.765672911
1716417600159.61-3.32-2.04161.36161.94159.186904504
1716331200162.93-1.63-0.99165.29165.705162.53639477
1716244800164.56-1.86-1.12166.57166.57164.413045923
1715985600166.419992.071.26165.37166.49164.495173731
1715899200164.350.560.34163.76164.93162.184644125
1715812800163.792.21.36162.6164.41999161.875260535
1715726400161.590.310.19161.27162.25159.7154024208
1715640000161.280.530.33161.25162.57160.83505394
1715380800160.750.350.22160.71161.4399160.353509506
1715294400160.4-0.05-0.03160.65161.32160.023569012
1715208000160.44999-2.1-1.29162.12162.9159.875898975
1715121600162.55-0.18-0.11163.3163.99161.889995320008
1715035200162.72999-1.06-0.65164.21164.63461615834173
1714776000163.792.981.85161.85164.25160.745849885
1714689600160.81-0.91-0.56162.31162.44158.125942566
1714603200161.72-0.92-0.57162.72999163.69229161.139995178759
1714516800162.639991.120.69161.07163.05159.695479971
1714430400161.521.91.19159.69999161.55158.566226082
1714171200159.62-7.67-4.58167.26167.46157.6510721204
1714084800167.29-0.51-0.30166.5169.29165.575500222

Your Recent History

Delayed Upgrade Clock