Abbvie Inc (ABBV34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.46 | -7.23178807947 | 75.5 | 76.88 | 70.04 | 3639 | 74.7830017 | DR |
| 4 | -3.68 | -4.99186109604 | 73.72 | 79.59 | 70.04 | 3007 | 76.33468043 | DR |
| 12 | 3.17 | 4.74054134889 | 66.87 | 79.59 | 62.1 | 2731 | 71.5886137 | DR |
| 26 | 3.27 | 4.89740901603 | 66.77 | 79.59 | 59.16 | 2312 | 69.53126202 | DR |
| 52 | 14.38 | 25.8354293927 | 55.66 | 79.59 | 49.85 | 1915 | 64.29736465 | DR |
| 156 | 21.8725 | 45.4092489749 | 48.1675 | 79.59 | 39.68 | 2772 | 51.736287 | DR |
| 260 | 45.92125 | 190.396475771 | 24.11875 | 79.59 | 24 | 1923 | 50.41472052 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938200 | 70.04 | -4.72 | -6.31 | 74.21 | 74.21 | 70.04 | 4334 |
| 1742851740 | 74.76 | -0.62 | -0.82 | 75.04 | 75.52 | 74.32 | 13962 |
| 1742592600 | 75.38 | 0.72 | 0.96 | 76 | 76 | 74.39 | 173 |
| 1742506200 | 74.66 | -0.65 | -0.86 | 74.12 | 75.18 | 74.12 | 3226 |
| 1742419800 | 75.31 | -0.67 | -0.88 | 75.99 | 76.56 | 74.16 | 569 |
| 1742333400 | 75.98 | -0.17 | -0.22 | 75.5 | 76.88 | 75.12 | 263 |
| 1742247000 | 76.15 | -0.05 | -0.07 | 75.7 | 76.48 | 74.56 | 2005 |
| 1741987800 | 76.2 | 0.13 | 0.17 | 75.68 | 76.2 | 75.44 | 1671 |
| 1741901400 | 76.07 | -0.49 | -0.64 | 76.56 | 77.52 | 75.06 | 753 |
| 1741814940 | 76.56 | -0.61 | -0.79 | 75.62 | 77.61 | 75.62 | 3451 |
| 1741728600 | 77.17 | -1.87 | -2.37 | 79 | 79 | 77.17 | 7081 |
| 1741642140 | 79.04 | 1.09 | 1.40 | 77.94 | 79.59 | 75.52 | 1120 |
| 1741382940 | 77.95 | 1.79 | 2.35 | 76.16 | 77.95 | 75.36 | 15456 |
| 1741296540 | 76.16 | 0.2 | 0.26 | 76.72 | 76.72 | 75.04 | 449 |
| 1741210140 | 75.96 | -0.26 | -0.34 | 76.22 | 76.4 | 75.76 | 1701 |
| 1740778200 | 76.22 | 1.73 | 2.32 | 74.49 | 76.22 | 74.49 | 143 |
| 1740691740 | 74.49 | 0.76 | 1.03 | 74.47 | 75 | 73.15 | 1004 |
| 1740605400 | 73.73 | 0.65 | 0.89 | 73.08 | 74.13 | 73.08 | 729 |
| 1740519000 | 73.08 | -0.07 | -0.10 | 73.72 | 74.15 | 72.6 | 363 |
| 1740432540 | 73.15 | 0.88 | 1.22 | 70.82 | 73.72 | 70.61 | 1739 |
| 1740173400 | 72.27 | 0.87 | 1.22 | 72 | 73.19 | 71.75 | 1074 |
| 1740087000 | 71.4 | 0.84 | 1.19 | 71.27 | 72 | 69.37 | 140 |
| 1740000540 | 70.56 | 0.32 | 0.46 | 70.44 | 70.84 | 69.3 | 1849 |
| 1739914140 | 70.24 | 0.71 | 1.02 | 68.75 | 70.35 | 68.46 | 23147 |
| 1739827800 | 69.53 | 0.78 | 1.13 | 68.76 | 70.24 | 68.75 | 205 |
| 1739568600 | 68.75 | -0.99 | -1.42 | 69.68 | 70.21 | 68.75 | 215 |
| 1739482140 | 69.74 | 0.52 | 0.75 | 69.92 | 70.14 | 69.23 | 301 |
| 1739395740 | 69.22 | 0.04 | 0.06 | 68.88 | 69.65 | 68.6 | 6254 |
| 1739309400 | 69.18 | 0.28 | 0.41 | 67.52 | 69.3 | 67.52 | 163 |
| 1739222940 | 68.9 | -0.01 | -0.01 | 68.74 | 69.44 | 68.32 | 618 |
| 1738963800 | 68.91 | -1.2 | -1.71 | 68.7 | 70.11 | 67.099999 | 18379 |
| 1738877340 | 70.11 | 0.28 | 0.40 | 69.3 | 70.11 | 69.02 | 2142 |
| 1738790940 | 69.83 | 2.07 | 3.05 | 69.44 | 70 | 68.6 | 7171 |
| 1738704600 | 67.76 | -1.2 | -1.74 | 67.58 | 70.24 | 67.58 | 723 |
| 1738618200 | 68.96 | 1.05 | 1.55 | 67.27 | 70 | 67.27 | 1807 |
| 1738358940 | 67.91 | 2.42 | 3.70 | 67 | 69.36 | 66.5 | 3984 |
| 1738272540 | 65.489999 | 0.05 | 0.08 | 64.66 | 65.489999 | 63.59 | 839 |
| 1738186200 | 65.44 | -0.17 | -0.26 | 63.6 | 65.44 | 63.6 | 145 |
| 1738099740 | 65.61 | 0.01 | 0.02 | 65.8 | 65.8 | 63.9 | 1289 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
