ABBV

AbbVie Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AbbVie Inc ABBV NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
1.03 1.06% 97.86 96.92 99.56 97.50 96.83 17:19:50
more quote information »

ABBV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week99.86100.6996.3698.616,307,000-2.00-2.0%
1 Month91.27100.6990.7897.067,267,6476.597.22%
3 Months83.54100.6977.6790.4810,033,14014.3217.14%
6 Months89.50100.6962.5585.1611,392,4498.369.34%
1 Year70.31100.6962.5581.359,669,31127.5539.18%
3 Years71.94125.8662.5585.807,451,72625.9236.03%
5 Years69.42125.8645.4576.337,242,44328.4440.97%

ABBV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 96.83 -1.04 -1.06% 97.96 98.33 96.36 6,187,723
Jul 09 2020 97.87 -1.61 -1.62% 99.08 99.94 96.81 5,808,943
Jul 08 2020 99.48 -0.02 -0.02% 99.75 100.57 98.55 6,153,249
Jul 07 2020 99.50 0.29 0.29% 98.68 100.69 98.30 6,348,626
Jul 06 2020 99.21 0.33 0.33% 99.86 100.00 97.95 7,036,457
Jul 02 2020 98.88 -0.34 -0.34% 99.79 99.99 97.86 6,250,795
Jul 01 2020 99.22 1.04 1.06% 98.50 99.655 97.50 6,505,658
Jun 30 2020 98.18 1.80 1.87% 96.27 98.88 95.58 8,046,224
Jun 29 2020 96.38 0.24 0.25% 96.50 97.33 95.68 6,654,354
Jun 26 2020 96.14 -0.85 -0.88% 96.89 97.8999 95.04 14,558,046
Jun 25 2020 96.99 1.59 1.67% 95.35 97.07 94.32 6,385,905
Jun 24 2020 95.40 -1.91 -1.96% 96.46 97.31 94.35 9,023,796
Jun 23 2020 97.31 0.01 0.01% 98.42 99.10 97.05 6,695,245
Jun 22 2020 97.30 0.65 0.67% 96.83 97.46 95.815 5,988,378
Jun 19 2020 96.65 0.42 0.44% 97.72 98.23 95.75 9,153,223
Jun 18 2020 96.23 0.49 0.51% 95.56 96.45 95.00 4,570,906
Jun 17 2020 95.74 -0.41 -0.43% 96.85 97.10 95.05 6,264,929
Jun 16 2020 96.15 3.05 3.28% 94.85 96.27 93.48 9,355,736
Jun 15 2020 93.10 0.41 0.44% 91.27 94.025 90.78 7,097,106
See More Historical Prices »
Your Recent History
NYSE
ABBV
AbbVie
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200713 21:42:27