ABBV

AbbVie Historical Data

ABBV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 131.98 -1.05 -0.79% 133.00 134.25 131.67 7,580,501
Jan 20 2022 133.03 -2.18 -1.61% 134.50 134.80 132.75 6,627,105
Jan 19 2022 135.21 -1.57 -1.15% 136.41 137.50 134.84 6,195,944
Jan 18 2022 136.78 0.91 0.67% 135.36 137.98 135.28 12,342,071
Jan 17 2022 135.87 0.00 +0.00% 133.35 136.05 132.2906 0
Jan 14 2022 135.87 2.35 1.76% 133.35 136.05 132.2906 10,483,329
Jan 13 2022 133.52 -3.77 -2.75% 134.84 135.12 132.90 8,386,442
Jan 12 2022 137.29 0.32 0.23% 136.41 137.3882 136.03 6,580,435
Jan 11 2022 136.97 0.58 0.43% 135.85 137.09 134.80 7,156,044
Jan 10 2022 136.39 1.51 1.12% 134.77 136.895 134.57 9,793,219
Jan 07 2022 134.88 -0.35 -0.26% 135.14 135.835 134.13 8,629,752
Jan 06 2022 135.23 -0.64 -0.47% 135.89 136.66 135.16 4,666,720
Jan 05 2022 135.87 0.71 0.53% 135.00 138.15 135.00 7,722,707
Jan 04 2022 135.16 -0.26 -0.19% 135.33 136.22 134.3805 6,297,891
Jan 03 2022 135.42 0.02 0.01% 135.41 135.70 133.51 6,840,069
Dec 31 2021 135.40 -0.53 -0.39% 136.04 136.2093 135.30 3,962,784
Dec 30 2021 135.93 0.57 0.42% 135.56 136.83 135.56 6,353,798
Dec 29 2021 135.36 0.97 0.72% 134.61 135.87 134.08 5,821,494
Dec 28 2021 134.39 -0.02 -0.01% 134.53 135.26 133.74 4,237,201
Dec 27 2021 134.41 1.32 0.99% 133.19 134.48 133.16 4,437,114
Dec 24 2021 133.09 0.00 +0.00% 132.35 133.77 132.17 0
Dec 23 2021 133.09 1.04 0.79% 132.35 133.77 132.17 5,701,723
Dec 22 2021 132.05 2.10 1.62% 129.91 132.58 129.78 7,069,926
Dec 21 2021 129.95 -0.91 -0.7% 131.11 131.35 129.145 6,080,004
Dec 20 2021 130.86 1.33 1.03% 128.37 131.39 128.23 7,116,766
Dec 17 2021 129.53 -2.25 -1.71% 131.04 131.04 129.37 12,614,357
Dec 16 2021 131.78 1.55 1.19% 130.10 133.28 129.9079 9,567,842
Dec 15 2021 130.23 2.94 2.31% 128.03 130.78 127.60 9,585,210
Dec 14 2021 127.29 0.78 0.62% 125.70 127.85 125.38 6,385,034
Dec 13 2021 126.51 1.04 0.83% 125.50 127.74 125.20 7,833,692
Dec 10 2021 125.47 1.32 1.06% 123.75 126.01 123.715 7,057,644
Dec 09 2021 124.15 2.28 1.87% 122.21 124.4591 122.10 8,078,504
Dec 08 2021 121.87 0.36 0.3% 121.96 122.44 120.75 5,272,038
Dec 07 2021 121.51 0.16 0.13% 121.98 122.14 121.00 6,123,408
Dec 06 2021 121.35 2.50 2.1% 119.63 122.45 119.21 8,940,273
Dec 03 2021 118.85 1.98 1.69% 117.24 119.00 117.00 6,427,422
Dec 02 2021 116.87 0.96 0.83% 116.245 117.60 115.60 4,924,024
Dec 01 2021 115.91 0.63 0.55% 115.42 118.98 115.42 6,287,576
Nov 30 2021 115.28 -1.61 -1.38% 116.68 116.79 115.10 8,171,423
Nov 29 2021 116.89 0.38 0.33% 116.52 117.92 116.52 4,370,608
Nov 26 2021 116.51 0.00 +0.00% 117.72 118.11 115.83 0
Nov 26 2021 116.51 -2.15 -1.81% 117.72 118.11 115.83 5,016,660
Nov 25 2021 118.66 0.00 +0.00% 118.44 119.24 118.08 0
Nov 24 2021 118.66 -0.22 -0.19% 118.44 119.24 118.08 5,791,815
Nov 23 2021 118.88 3.23 2.79% 116.64 119.33 116.15 9,090,357
Nov 22 2021 115.65 -0.59 -0.51% 115.94 117.34 115.01 3,976,283
Nov 19 2021 116.24 -0.83 -0.71% 117.63 117.80 115.86 5,885,083
Nov 18 2021 117.07 -0.28 -0.24% 117.41 118.37 116.64 3,160,962
Nov 17 2021 117.35 0.00 +0.00% 116.57 117.62 116.25 0
Nov 17 2021 117.35 0.93 0.8% 116.57 117.62 116.25 4,346,036
Nov 16 2021 116.42 -0.42 -0.36% 116.85 117.47 116.34 3,461,898
Nov 15 2021 116.84 -0.13 -0.11% 117.01 117.80 116.22 3,940,128
Nov 12 2021 116.97 0.34 0.29% 117.40 117.40 116.43 2,718,122
Nov 11 2021 116.63 -0.12 -0.1% 116.94 117.49 116.29 3,121,464
Nov 10 2021 116.75 1.14 0.99% 115.52 117.10 115.39 4,980,366
Nov 09 2021 115.61 -0.45 -0.39% 116.52 116.59 115.41 3,117,921
Nov 08 2021 116.06 -1.12 -0.96% 117.06 117.45 115.78 6,996,943
Nov 05 2021 117.18 0.00 +0.00% 116.73 117.3199 115.50 0
Nov 05 2021 117.18 0.12 0.1% 116.73 117.3199 115.50 4,634,011
Nov 04 2021 117.06 -0.51 -0.43% 117.57 117.72 116.33 4,911,477
Nov 03 2021 117.57 1.04 0.89% 116.53 117.61 116.24 6,185,202
Nov 02 2021 116.53 1.72 1.5% 115.16 117.69 115.16 10,355,925
Nov 01 2021 114.81 0.14 0.12% 115.25 115.72 113.57 7,093,843
Oct 29 2021 114.67 5.00 4.56% 112.00 114.92 111.4201 16,538,729
Oct 28 2021 109.67 1.27 1.17% 108.40 109.898 108.20 5,163,410
Oct 27 2021 108.40 -1.09 -1.0% 109.47 109.72 108.17 4,874,600
Oct 26 2021 109.49 0.99 0.91% 108.71 109.575 108.20 5,046,685
Oct 25 2021 108.50 -0.64 -0.59% 109.08 109.14 107.75 5,680,446


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.