ADVFN Logo

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 discussion Register to chat with like-minded investors on our interactive forums.

ABBV AbbVie Inc

182.10
1.75 (0.97%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
AbbVie Inc ABBV NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
1.75 0.97% 182.10 11:00:00
Open Price Low Price High Price Close Price Previous Close
181.00 180.30 182.30 182.10 180.35
more quote information »

ABBV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week176.66182.30175.875178.784,724,9415.443.08%
1 Month177.94182.89175.39178.826,566,0224.162.34%
3 Months160.31182.89159.43172.925,680,78521.7913.59%
6 Months153.43182.89135.85159.085,477,75428.6718.69%
1 Year157.80182.89130.9601152.635,326,80424.3015.40%
3 Years105.76182.89104.17140.616,120,41776.3472.18%
5 Years80.33182.8962.55113.857,154,653101.77126.69%

ABBV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
29 Mar 2024 182.10 1.75 0.97% 181.00 182.30 180.30 5,427,743
28 Mar 2024 180.35 1.16 0.65% 179.80 180.58 178.81 5,073,095
27 Mar 2024 179.19 0.66 0.37% 179.23 179.77 178.38 4,392,983
26 Mar 2024 178.53 0.08 0.04% 178.99 179.20 178.125 4,335,696
23 Mar 2024 178.45 0.95 0.54% 177.20 178.99 176.74 4,084,123
22 Mar 2024 177.50 1.23 0.70% 176.66 177.74 175.875 5,738,808
21 Mar 2024 176.27 -3.39 -1.89% 179.29 179.29 175.73 7,317,426
20 Mar 2024 179.66 1.17 0.66% 178.47 179.93 178.19 7,624,195
19 Mar 2024 178.49 0.61 0.34% 179.01 179.88 177.565 8,558,561
16 Mar 2024 177.88 -3.32 -1.83% 179.84 180.32 177.54 19,636,808
15 Mar 2024 181.20 1.34 0.75% 180.35 182.04 178.66 6,940,767
14 Mar 2024 179.86 -1.06 -0.59% 182.66 182.66 179.42 5,977,607
13 Mar 2024 180.92 1.29 0.72% 180.26 182.89 179.69 5,391,034
12 Mar 2024 179.63 0.78 0.44% 179.03 181.26 178.24 5,128,625
09 Mar 2024 178.85 -1.72 -0.95% 179.74 182.14 178.68 6,195,761
08 Mar 2024 180.57 -0.49 -0.27% 182.28 182.42 179.54 6,123,119
07 Mar 2024 181.06 1.90 1.06% 178.40 182.16 178.10 6,047,065
06 Mar 2024 179.16 2.11 1.19% 177.79 179.59 177.25 5,309,587
05 Mar 2024 177.05 -1.86 -1.04% 179.01 179.98 176.28 4,723,120
02 Mar 2024 178.91 2.86 1.62% 176.05 179.19 175.75 4,028,747
01 Mar 2024 176.05 -1.95 -1.10% 177.94 178.02 175.39 7,484,385

Your Recent History

Delayed Upgrade Clock