Abbvie Inc (4AB)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 0.700607192901 | 171.28 | 176.26 | 171.22 | 1941 | 174.23308881 | DE |
| 4 | 6.96 | 4.20492991783 | 165.52 | 176.26 | 162.52 | 2545 | 169.26804965 | DE |
| 12 | -2.72 | -1.55251141553 | 175.2 | 193 | 155.04 | 3877 | 169.98336431 | DE |
| 26 | 17.84001 | 11.5364790181 | 154.63999 | 193 | 152.8 | 2884 | 170.85132019 | DE |
| 52 | 25.48 | 17.3333333333 | 147 | 193 | 141.52 | 2668 | 163.87032849 | DE |
| 156 | 52.9 | 44.2381669175 | 119.58 | 193 | 114 | 1933 | 149.94579943 | DE |
| 260 | 91.68 | 113.465346535 | 80.8 | 193 | 57.8 | 1800 | 128.59526397 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 172.9 | -0.02 | -0.01 | 172.66 | 173.72 | 172.2 | 1752 |
| 1736371620 | 172.92 | -0.78 | -0.45 | 173.24 | 174.68 | 171.5 | 1920 |
| 1736285220 | 173.7 | 0.28 | 0.16 | 173.54 | 175.1 | 171.98 | 1481 |
| 1736198820 | 173.42 | -2.84 | -1.61 | 175.24 | 176.1 | 172.7 | 1713 |
| 1735939620 | 176.26 | 1.58 | 0.90 | 174.44 | 176.26 | 174.06 | 1678 |
| 1735853220 | 174.68 | 5.34 | 3.15 | 171.28 | 174.68 | 171.22 | 2914 |
| 1735594020 | 169.34 | -1 | -0.59 | 170.72 | 171.06 | 169.3 | 2155 |
| 1735334820 | 170.34 | -0.66 | -0.39 | 171.22 | 172.5 | 170.34 | 1801 |
| 1734989220 | 171 | 2 | 1.18 | 169.06 | 171 | 168.02 | 2335 |
| 1734730020 | 169 | 2.86 | 1.72 | 165.72 | 169 | 163.66 | 4399 |
| 1734643620 | 166.13999 | -2.24 | -1.33 | 166.36 | 167.8 | 164.46 | 2040 |
| 1734557220 | 168.38 | 0.78 | 0.47 | 166.68 | 169.1 | 165.94 | 1341 |
| 1734470820 | 167.6 | 4.06 | 2.48 | 162.76 | 167.69999 | 162.52 | 6807 |
| 1734384420 | 163.54 | -1.96 | -1.18 | 165.41999 | 165.82 | 162.54 | 3003 |
| 1734125220 | 165.5 | -0.12 | -0.07 | 165.88 | 166.47998 | 164.28 | 2210 |
| 1734038820 | 165.62 | -0.78 | -0.47 | 165.52 | 167.88 | 164.3 | 2381 |
| 1733952420 | 166.4 | -0.48 | -0.29 | 166.47998 | 167.41999 | 165.72 | 1329 |
| 1733866020 | 166.88 | -0.88 | -0.52 | 167.6 | 168.86 | 165.62 | 3029 |
| 1733779620 | 167.76 | 1.56 | 0.94 | 167.02 | 168.22 | 165.13999 | 3301 |
| 1733520420 | 166.19999 | -0.34 | -0.20 | 167.02 | 167.19999 | 164.96 | 2203 |
| 1733434020 | 166.54 | -1.36 | -0.81 | 167.52 | 168.62 | 164.02 | 12761 |
| 1733347620 | 167.9 | -5.14 | -2.97 | 172.66 | 173.56 | 167.38 | 2656 |
| 1733261220 | 173.04 | -0.04 | -0.02 | 173.62 | 174.5 | 172.12 | 2043 |
| 1733174820 | 173.08 | 0.22 | 0.13 | 173.76 | 174.48 | 171 | 4431 |
| 1732915620 | 172.86 | -3.1 | -1.76 | 174.5 | 174.5 | 172 | 1443 |
| 1732829220 | 175.96 | 2.28 | 1.31 | 174.16 | 176 | 173.22 | 1221 |
| 1732742820 | 173.68 | 0.82 | 0.47 | 173.48 | 175 | 171.74 | 4086 |
| 1732656420 | 172.86 | 3.86 | 2.28 | 167.97999 | 172.86 | 167.52 | 7403 |
| 1732570020 | 169 | -0.96 | -0.56 | 170.28 | 171.38 | 168.22 | 2925 |
| 1732310820 | 169.96 | 5.82 | 3.55 | 163.94 | 171.92 | 163.63999 | 20211 |
| 1732224420 | 164.13999 | 5.2 | 3.27 | 159.41999 | 164.4 | 158.58 | 2432 |
| 1732138020 | 158.94 | 1.62 | 1.03 | 158.28 | 159.8 | 157.52 | 2597 |
| 1732051620 | 157.32 | 0.56 | 0.36 | 157.02 | 157.96 | 155.04 | 3002 |
| 1731965220 | 156.76 | 0.06 | 0.04 | 155.5 | 157.54 | 155.41999 | 6597 |
| 1731705960 | 156.69999 | -4.36 | -2.71 | 161.5 | 161.69999 | 156.58 | 6113 |
| 1731619560 | 161.06 | -0.84 | -0.52 | 161.02 | 163.22 | 159.56 | 5019 |
| 1731533160 | 161.9 | 0.58 | 0.36 | 160.41999 | 163.4 | 160.02 | 4789 |
| 1731446820 | 161.32 | -2.42 | -1.48 | 164.69999 | 166.38 | 161.32 | 9923 |
| 1731360420 | 163.74 | -23.5 | -12.55 | 186.4 | 187.98 | 162.02 | 18271 |
| 1731101220 | 187.24 | 1.88 | 1.01 | 185.6 | 187.98 | 185.5 | 1253 |
| 1731014760 | 185.36 | -2.14 | -1.14 | 187.06 | 187.9 | 184.12 | 1404 |
| 1730928360 | 187.5 | 2.84 | 1.54 | 188.22 | 193 | 187.5 | 6126 |
| 1730841960 | 184.66 | 0.52 | 0.28 | 184.94 | 184.94 | 181.76 | 4099 |
| 1730755560 | 184.14 | -3.68 | -1.96 | 187.7 | 188.02 | 184.14 | 6112 |
| 1730496360 | 187.82 | -0.86 | -0.46 | 187.62 | 188.86 | 186.14 | 2485 |
| 1730409960 | 188.68 | 3.4 | 1.84 | 185.58 | 191.12 | 184.36 | 3566 |
| 1730323560 | 185.28 | 9.88 | 5.63 | 175.28 | 186.14 | 173.92 | 6096 |
| 1730237160 | 175.4 | -0.3 | -0.17 | 175.68 | 176.3 | 174.98 | 1763 |
| 1730150760 | 175.7 | 2.18 | 1.26 | 174.08 | 175.7 | 173.34 | 1503 |
| 1729888020 | 173.52 | -1.62 | -0.92 | 174.74 | 175.78 | 173.52 | 1068 |
| 1729801560 | 175.14 | 0.54 | 0.31 | 174.02 | 175.92 | 173.5 | 1928 |
| 1729715160 | 174.6 | -0.68 | -0.39 | 174.74 | 177 | 174.02 | 1966 |
| 1729628760 | 175.28 | 3.26 | 1.90 | 172.6 | 175.28 | 172.02 | 2115 |
| 1729542360 | 172.02 | -1.62 | -0.93 | 174.24 | 174.62 | 172.02 | 1794 |
| 1729283160 | 173.64 | -1.16 | -0.66 | 173.46 | 175.14 | 172.94 | 1446 |
| 1729196760 | 174.8 | -0.7 | -0.40 | 175.2 | 176.54 | 174.46 | 2584 |
| 1729110360 | 175.5 | -1.36 | -0.77 | 175.64 | 177.16 | 173.32 | 1806 |
| 1729023960 | 176.86 | -3.04 | -1.69 | 179.3 | 180.08 | 175.94 | 1931 |
| 1728937620 | 179.9 | 2.86 | 1.62 | 178.2 | 179.94 | 177.28 | 1590 |
| 1728678360 | 177.04 | -0.4 | -0.23 | 177.22 | 178.54 | 176.66 | 1762 |
| 1728591960 | 177.44 | -0.16 | -0.09 | 178.98 | 178.98 | 176.5 | 1239 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
