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
0.09 0.08% 108.50 06:39:50
Open Price Low Price High Price Close Price Prev Close
108.41
more quote information »

ABBV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week107.15109.44105.36107.676,973,0791.351.26%
1 Month103.01110.27102.50106.397,345,6325.495.33%
3 Months105.83113.41101.5478106.567,210,5542.672.52%
6 Months92.21113.4179.110198.217,755,71816.2917.67%
1 Year86.00113.4162.5591.269,050,38222.5026.16%
3 Years112.94121.4562.5587.027,842,798-4.44-3.93%
5 Years56.17125.8654.4181.967,105,20552.3393.16%

ABBV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 108.41 0.67 0.62% 108.49 109.21 108.0738 4,708,261
Feb 26 2021 107.74 0.41 0.38% 107.68 108.58 105.36 9,248,242
Feb 25 2021 107.33 -1.36 -1.25% 108.67 109.30 107.0658 6,229,925
Feb 24 2021 108.69 2.42 2.28% 106.00 109.44 105.6016 7,623,752
Feb 23 2021 106.27 -0.79 -0.74% 107.15 107.60 105.96 7,055,216
Feb 22 2021 107.06 2.05 1.95% 104.66 107.68 104.23 10,270,910
Feb 19 2021 105.01 -1.05 -0.99% 106.37 106.70 104.91 6,693,382
Feb 18 2021 106.06 -0.23 -0.22% 105.76 106.61 105.21 5,375,736
Feb 17 2021 106.29 2.09 2.01% 104.92 106.75 104.15 6,931,584
Feb 16 2021 104.20 -0.24 -0.23% 105.49 106.19 104.02 5,626,882
Feb 12 2021 104.44 0.69 0.67% 103.76 104.57 103.15 3,723,066
Feb 11 2021 103.75 -0.30 -0.29% 104.51 104.68 103.32 5,086,698
Feb 10 2021 104.05 -1.35 -1.28% 106.13 106.13 103.72 7,424,549
Feb 09 2021 105.40 -1.44 -1.35% 106.00 106.50 105.11 5,487,972
Feb 08 2021 106.84 -1.89 -1.74% 109.03 109.03 105.81 9,198,178
Feb 05 2021 108.73 0.20 0.18% 109.63 110.27 108.44 7,249,561
Feb 04 2021 108.53 1.58 1.48% 106.20 108.875 105.25 9,075,644
Feb 03 2021 106.95 3.48 3.36% 106.20 107.57 104.01 12,092,943
Feb 02 2021 103.47 1.17 1.14% 103.01 104.31 102.50 10,464,508
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.