Abbvie Inc (ABBV34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 0.798893839299 | 65.09 | 65.89 | 62.1 | 1814 | 64.40414278 | DR |
| 4 | -1.26 | -1.88425302826 | 66.87 | 70.63 | 62.1 | 1406 | 67.07864494 | DR |
| 12 | -7.91 | -10.7589771491 | 73.52 | 74.62 | 59.16 | 2090 | 66.6600994 | DR |
| 26 | -0.14 | -0.212927756654 | 65.75 | 74.95 | 59.16 | 1674 | 67.09816554 | DR |
| 52 | 15.11 | 29.9207920792 | 50.5 | 74.95 | 49.85 | 2529 | 58.76927418 | DR |
| 156 | 19.425625 | 42.0610325462 | 46.184375 | 74.95 | 39.68 | 2624 | 50.35231286 | DR |
| 260 | 42.32875 | 181.814765101 | 23.28125 | 74.95 | 23.28125 | 1867 | 49.08429982 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 65.599999 | 2.33 | 3.68 | 63.7 | 65.599999 | 63.4 | 3277 |
| 1737754200 | 63.27 | -0.03 | -0.05 | 63.3 | 63.43 | 62.1 | 1623 |
| 1737667740 | 63.3 | -2.49 | -3.78 | 63.42 | 63.48 | 62.4 | 2057 |
| 1737581400 | 65.79 | 0.74 | 1.14 | 63.93 | 65.79 | 62.55 | 3196 |
| 1737495000 | 65.05 | 0.77 | 1.20 | 65.09 | 65.89 | 64.26 | 299 |
| 1737408600 | 64.28 | -0.72 | -1.11 | 65.65 | 65.75 | 64.28 | 180 |
| 1737149400 | 65 | -0.53 | -0.81 | 65.53 | 66.08 | 64.68 | 390 |
| 1737062940 | 65.53 | -1.89 | -2.80 | 65.099999 | 65.879999 | 64.19 | 497 |
| 1736976540 | 67.42 | 1.03 | 1.55 | 65 | 67.42 | 64.2 | 2423 |
| 1736890140 | 66.39 | -1.79 | -2.63 | 68.18 | 68.18 | 65.65 | 379 |
| 1736803740 | 68.18 | 1.22 | 1.82 | 67 | 68.53 | 66.15 | 329 |
| 1736544540 | 66.959999 | 0.49 | 0.74 | 67.14 | 68.23 | 66.47 | 142 |
| 1736458140 | 66.47 | -0.94 | -1.39 | 66.099999 | 68.84 | 66.099999 | 593 |
| 1736371740 | 67.41 | -0.95 | -1.39 | 68.46 | 68.46 | 67.41 | 66 |
| 1736285400 | 68.36 | -0.08 | -0.12 | 68.89 | 69.44 | 64.95 | 7369 |
| 1736198940 | 68.44 | -2.19 | -3.10 | 70.63 | 70.63 | 68.44 | 697 |
| 1735939740 | 70.63 | 1.67 | 2.42 | 67.58 | 70.63 | 67.58 | 2268 |
| 1735853400 | 68.96 | 0.72 | 1.06 | 66.87 | 69.67 | 66.87 | 1314 |
| 1735594200 | 68.24 | -0.43 | -0.63 | 69.36 | 70.25 | 67.9 | 246 |
| 1735334940 | 68.67 | -0.49 | -0.71 | 69.72 | 69.72 | 68.46 | 257 |
| 1735248540 | 69.16 | -0.16 | -0.23 | 69.92 | 69.92 | 68.85 | 330 |
| 1734989340 | 69.32 | 2.53 | 3.79 | 67.13 | 69.32 | 67.13 | 1352 |
| 1734730200 | 66.79 | 0.53 | 0.80 | 64.93 | 67.099999 | 64.93 | 1748 |
| 1734643800 | 66.26 | -1.87 | -2.74 | 66.76 | 69 | 65.8 | 768 |
| 1734557400 | 68.13 | 1.6 | 2.40 | 68.11 | 68.95 | 68.02 | 4357 |
| 1734470940 | 66.53 | 0.93 | 1.42 | 67.42 | 67.97 | 65.45 | 1498 |
| 1734384540 | 65.599999 | 0.16 | 0.24 | 65.44 | 66.01 | 64.47 | 269 |
| 1734125340 | 65.44 | 0.69 | 1.07 | 64.75 | 66.36 | 64.75 | 1800 |
| 1734039000 | 64.75 | -0.64 | -0.98 | 64.72 | 65.519999 | 64.5 | 817 |
| 1733952540 | 65.39 | -1.17 | -1.76 | 67.23 | 67.23 | 65.12 | 2221 |
| 1733866140 | 66.56 | -0.62 | -0.92 | 67.86 | 67.86 | 65.8 | 247 |
| 1733779740 | 67.18 | 0.09 | 0.13 | 66.9 | 67.55 | 66 | 3034 |
| 1733520600 | 67.09 | 0.73 | 1.10 | 67.03 | 67.09 | 65.94 | 1092 |
| 1733434200 | 66.36 | 0.14 | 0.21 | 66.22 | 66.36 | 62 | 1864 |
| 1733347800 | 66.22 | -3.05 | -4.40 | 67.88 | 68.4 | 66.22 | 3741 |
| 1733261340 | 69.27 | 0.1 | 0.14 | 69.87 | 69.87 | 68.53 | 5647 |
| 1733174940 | 69.17 | 1.46 | 2.16 | 69.37 | 69.51 | 67.45 | 13954 |
| 1732915740 | 67.71 | 0.22 | 0.33 | 68.39 | 70.25 | 67.63 | 9109 |
| 1732829400 | 67.49 | -0.11 | -0.16 | 67.34 | 68.39 | 67.18 | 69 |
| 1732743000 | 67.6 | 1.78 | 2.70 | 66.44 | 68.18 | 65.8 | 955 |
| 1732656600 | 65.819999 | 1.6 | 2.49 | 64.87 | 65.819999 | 64.379999 | 933 |
| 1732570140 | 64.22 | -0.19 | -0.29 | 63.12 | 64.98 | 63.12 | 2335 |
| 1732310940 | 64.41 | 2.05 | 3.29 | 62.98 | 64.739999 | 62.76 | 7416 |
| 1732224600 | 62.36 | 2.21 | 3.67 | 60.15 | 62.52 | 60.15 | 7155 |
| 1732051800 | 60.15 | 0.15 | 0.25 | 60 | 60.42 | 59.2 | 1159 |
| 1731965340 | 60 | -3.99 | -6.24 | 60.15 | 60.15 | 59.16 | 779 |
| 1731619800 | 63.99 | 0 | 0.00 | 62.22 | 63.99 | 61 | 550 |
| 1731533400 | 63.99 | -0.72 | -1.11 | 64.72 | 64.72 | 61.5 | 3070 |
| 1731446940 | 64.709999 | -1.22 | -1.85 | 65 | 65 | 61.93 | 1968 |
| 1731360540 | 65.93 | -6.1 | -8.47 | 72.24 | 73.22 | 62.51 | 4527 |
| 1731101400 | 72.03 | 0.77 | 1.08 | 70.23 | 73.36 | 70.23 | 291 |
| 1731014940 | 71.26 | -0.44 | -0.61 | 71.7 | 72.03 | 71.02 | 264 |
| 1730928600 | 71.7 | -0.9 | -1.24 | 74.62 | 74.62 | 71.33 | 176 |
| 1730842200 | 72.6 | -0.19 | -0.26 | 73.52 | 73.52 | 71.96 | 862 |
| 1730755800 | 72.79 | -1.92 | -2.57 | 74.48 | 74.48 | 72.31 | 681 |
| 1730496600 | 74.71 | 0.63 | 0.85 | 74.83 | 74.95 | 73.71 | 435 |
| 1730410200 | 74.08 | 1.21 | 1.66 | 72.18 | 74.9 | 72.18 | 5410 |
| 1730323800 | 72.87 | 4.75 | 6.97 | 68.81 | 72.87 | 68.81 | 1188 |
| 1730237340 | 68.12 | 0.37 | 0.55 | 68.43 | 68.53 | 67.48 | 344 |
| 1730151000 | 67.75 | 0.48 | 0.71 | 67.95 | 67.95 | 67.15 | 2242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
