ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AbbVie Inc

AbbVie Inc (ABBV)

173.02
-2.36
(-1.35%)
Closed 19 December 8:00AM
173.02
0.00
( 0.00% )
Pre Market: 8:47PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.51-0.865180771214174.53176.5170.216311458173.32269838CS
44.352.57900041501168.67184.24166.926225214176.29551059CS
12-17.52-9.1949197019190.54207.32163.816052307183.12364066CS
261.690.986400513629171.33207.32163.525580725183.24324787CS
5219.0312.3579453211153.99207.32151.295457951175.98907472CS
15644.6534.7822700008128.37207.32128.235829823156.60603686CS
26083.3492.930419268589.68207.3262.556760843128.2880523CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1734565200173.02-2.36-1.35175.7176.5172.825467781
1734478800175.383.752.18170.58176.5170.217664465
1734392400171.63-1.74-1.00171.68173.34170.538256927
1734133200173.370.180.10173.04174.92172.395471512
1734046800173.19-1.18-0.68174.39175.9061171.994996741
1733960400174.37-1.3-0.74175.96176173.849490705
1733874000175.67-0.9-0.51175.58176.92173.834095220
1733787600176.570.380.22175.37178.13174.384394140
1733528400176.190.020.01176.32176.74174.164835470
1733442000176.17-0.29-0.16175.48176.72173.535551034
1733355600176.46-5.04-2.78180.1180.81175.916118421
1733269200181.5-0.27-0.15181.64183.51181.444107414
1733182800181.77-1.16-0.63182.93182.93178.863936783
1732917840182.93-0.15-0.08183.12183.54182.52710734
1732750800183.081.941.07181.29184.24180.895271392
1732664400181.144.082.30177.09181.65176.676945395
1732578000177.060.110.06177.12180.19176.7512420065
1732318800176.955.223.04174.36178.864173.511327481
1732232400171.733.972.37168.67172.455166.919996846337
1732146000167.761.190.71167.29167.91165.657133499
1732059600166.570.290.17165.25167.1163.815237849
1731973200166.281.290.78165.19166.74164.88338776
1731714000164.99-4.64-2.74170.01170.01164.7211233837
1731627600169.63-0.72-0.42170.01171.62168.598437245
1731541200170.35-0.74-0.43171.67172.64169.658484256
1731454800171.09-3.34-1.91176.01176.63171.0310553725
1731368400174.43-25.07-12.57178.57178.57172.700120748289
1731109200199.5-1.01-0.50200.8201.8939199.484597195
1731022800200.51-0.69-0.34201.72202.315199.2154516567
1730936400201.2-0.48-0.24206206.15200.857145352
1730850000201.681.210.60200.47202.42198.355108726
1730763600200.47-3.08-1.51204.01204.24200.223530892
1730500800203.55-0.32-0.16203.98204.73202.324564541
1730414400203.872.371.18201.97207.32201.428833546
1730328000201.512.056.36191.49202.3499188.54510395862
1730241600189.45-0.23-0.12190.49191.16188.5156130018
1730155200189.681.830.97188.49190.14187.525383705
1729896000187.85-1.8-0.95189.65189.88187.174015245
1729809600189.651.770.94188.77190.47188.176741785
1729723200187.88-0.88-0.47189.29189.29187.54255064
1729636800188.762.221.19186.15189.1186.154210155
1729550400186.54-2.32-1.23188.7189.38185.894496732
1729291200188.860.290.15189.08190.06188.1645607390
1729204800188.57-1.89-0.99190.14191.62188.464418603
1729118400190.46-1.4-0.73190.77191.035188.735575533
1729032000191.86-3.79-1.94194.07196.25191.2156553361
1728945600195.651.460.75194.29196.34193.6623623561
1728686400194.19-0.16-0.08194.63195.2362193.582972319
1728600000194.35-0.4-0.21194.37194.82193.2753561949
1728513600194.751.740.90192.94194.885191.954477608
1728427200193.01-0.6-0.31194.4195192.2454420357
1728340800193.61-0.68-0.35195.02195.0918192.8355031492
1728081600194.29-1.16-0.59194.72195.64193.0454749639
1727995200195.45-1.37-0.70196.87197.05194.743453442
1727908800196.82-0.14-0.07195.45197194.452931048
1727822400196.96-0.52-0.26197.65198.97196.423924258
1727736000197.482.691.38195.3197.62194.36694550410
1727476800194.792.891.51192.71196.13190.274888933
1727390400191.90.640.33190.54192.87189.6156214786
1727304000191.26-2.25-1.16193.19194.57190.965589308
1727217600193.51-0.32-0.17192.95195.21191.58724286489
1727131200193.830.360.19193.59194.3192.23176316
1726872000193.47-0.15-0.08193.99193.99192.1311685639
1726785600193.620.680.35193.65194.16191.963928788

Your Recent History

Delayed Upgrade Clock