ABBV

AbbVie Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.23 0.25% 92.80 92.20 93.00 92.70 92.57 20:00:00
more quote information »

ABBV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week96.3598.7691.7894.328,717,589-3.55-3.68%
1 Month97.96101.4891.7896.906,654,906-5.16-5.27%
3 Months90.01101.4888.5694.938,101,4382.793.1%
6 Months89.74101.4862.5586.2510,882,7323.063.41%
1 Year64.38101.4862.5583.279,375,58028.4244.14%
3 Years70.94125.8662.5586.277,486,01021.8630.81%
5 Years69.08125.8645.4576.727,243,87723.7234.34%

ABBV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 92.92 0.43 0.46% 92.70 93.00 92.20 5,224,999
Aug 06 2020 92.49 -0.81 -0.87% 93.32 93.65 91.78 7,265,217
Aug 05 2020 93.30 -0.90 -0.96% 94.47 95.44 93.1286 6,928,234
Aug 04 2020 94.20 -1.74 -1.81% 95.92 96.14 94.055 7,862,347
Aug 03 2020 95.94 0.94 0.99% 95.19 97.17 94.91 6,915,871
Jul 31 2020 95.00 -1.65 -1.71% 96.35 98.76 93.55 14,616,275
Jul 30 2020 96.65 -0.36 -0.37% 96.31 97.01 95.405 6,351,757
Jul 29 2020 97.01 0.40 0.41% 96.87 97.40 96.6417 5,509,574
Jul 28 2020 96.61 -0.55 -0.57% 97.00 97.62 96.455 5,937,354
Jul 27 2020 97.16 -0.02 -0.02% 96.28 98.00 96.26 4,760,943
Jul 24 2020 97.18 -0.72 -0.74% 97.93 98.19 96.46 5,135,333
Jul 23 2020 97.90 0.40 0.41% 98.25 98.92 97.36 5,122,231
Jul 22 2020 97.50 0.05 0.05% 97.79 98.2801 96.93 4,392,592
Jul 21 2020 97.45 -2.09 -2.1% 99.81 100.00 97.17 8,237,472
Jul 20 2020 99.54 -1.18 -1.17% 100.74 101.48 99.255 4,821,908
Jul 17 2020 100.72 0.92 0.92% 100.29 101.28 99.92 6,879,393
Jul 16 2020 99.80 -0.50 -0.5% 99.69 100.48 98.22 4,258,866
Jul 15 2020 100.30 1.50 1.52% 100.00 100.51 98.82 5,632,604
Jul 14 2020 98.80 0.86 0.88% 96.97 99.75 95.94 6,753,895
Jul 13 2020 97.94 1.11 1.15% 97.50 99.56 96.83 8,091,722
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
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:20200808 02:42:01