Abbvie More Historical Data - ABBV34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Abbvie Inc (ABBV34)
Abbvie Inc (ABBV34) Historical

ABBV34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	51.80	0.39	0.76%	50.99	52.10	50.75	2,381
May 02 2024	51.41	-0.59	-1.13%	52.10	52.10	51.05	2,869
Apr 30 2024	52.00	0.40	0.78%	51.75	52.95	51.75	467
Apr 29 2024	51.60	0.35	0.68%	51.25	51.70	50.87	14,893
Apr 26 2024	51.25	-2.45	-4.56%	52.45	52.45	50.70	253
Apr 25 2024	53.70	-0.15	-0.28%	54.05	54.05	53.70	10
Apr 24 2024	53.85	0.00	0.00%	54.25	54.25	53.85	127
Apr 23 2024	53.85	-0.55	-1.01%	54.75	54.75	53.85	39
Apr 22 2024	54.40	0.32	0.59%	54.75	54.75	54.40	50
Apr 19 2024	54.08	-0.07	-0.13%	54.15	54.20	53.80	68
Apr 18 2024	54.15	0.65	1.21%	53.62	54.68	53.62	226
Apr 17 2024	53.50	-0.01	-0.02%	53.60	53.60	53.35	871
Apr 16 2024	53.51	1.06	2.02%	53.00	53.70	53.00	54
Apr 15 2024	52.45	0.70	1.35%	51.87	53.09	51.87	138
Apr 12 2024	51.75	-1.95	-3.63%	53.59	53.59	51.75	74
Apr 11 2024	53.70	0.12	0.22%	54.00	54.00	53.70	22
Apr 10 2024	53.58	0.33	0.62%	53.25	53.58	53.09	30
Apr 09 2024	53.25	-0.35	-0.65%	53.71	53.71	52.65	57
Apr 08 2024	53.60	-0.15	-0.28%	53.70	53.75	53.30	58
Apr 05 2024	53.75	0.46	0.86%	53.10	54.05	52.70	268
Apr 04 2024	53.29	-2.63	-4.70%	55.70	55.70	53.10	431
Apr 03 2024	55.92	-1.38	-2.41%	57.42	57.42	55.92	55
Apr 02 2024	57.30	0.12	0.21%	57.18	57.30	56.40	314
Apr 01 2024	57.18	0.17	0.30%	57.01	57.18	56.64	2,073
Mar 28 2024	57.01	1.09	1.95%	56.17	57.01	56.17	746
Mar 27 2024	55.92	0.18	0.32%	55.86	55.92	55.62	43
Mar 26 2024	55.74	0.06	0.11%	55.65	56.10	55.62	19
Mar 25 2024	55.68	0.02	0.04%	55.66	55.86	55.38	61
Mar 22 2024	55.66	0.51	0.92%	55.35	55.66	55.32	82
Mar 21 2024	55.15	0.06	0.11%	54.96	55.35	54.60	21,805
Mar 20 2024	55.09	-1.13	-2.01%	55.86	55.86	54.99	134
Mar 19 2024	56.22	0.46	0.82%	56.22	56.52	55.68	50,221
Mar 18 2024	55.76	0.14	0.25%	55.62	56.13	55.38	60,200
Mar 15 2024	55.62	-1.20	-2.11%	56.92	56.92	55.62	50,209
Mar 14 2024	56.82	1.23	2.21%	56.04	56.82	56.04	50,017
Mar 13 2024	55.59	-0.51	-0.91%	56.22	56.52	55.59	3,167
Mar 12 2024	56.10	0.18	0.32%	56.52	56.64	56.10	13
Mar 11 2024	55.92	0.03	0.05%	55.32	55.92	55.26	21
Mar 08 2024	55.89	0.27	0.49%	54.99	56.52	54.99	1,432
Mar 07 2024	55.62	-0.60	-1.07%	55.80	55.98	55.49	25
Mar 06 2024	56.22	0.63	1.13%	55.89	56.40	55.56	104
Mar 05 2024	55.59	1.17	2.15%	54.42	55.59	54.42	400
Mar 04 2024	54.42	-0.93	-1.68%	55.35	55.74	54.42	56
Mar 01 2024	55.35	0.33	0.60%	55.02	55.35	54.65	156
Feb 29 2024	55.02	-0.04	-0.07%	55.14	55.20	55.02	23
Feb 28 2024	55.06	-0.26	-0.47%	55.50	55.50	54.97	1,103
Feb 27 2024	55.32	-0.72	-1.28%	56.84	56.84	54.96	5,022
Feb 26 2024	56.04	0.14	0.25%	55.74	56.04	55.56	25
Feb 23 2024	55.90	1.05	1.91%	53.75	55.90	53.75	157
Feb 22 2024	54.85	1.05	1.95%	54.88	54.95	53.40	543
Feb 21 2024	53.80	-0.90	-1.65%	53.95	54.60	53.65	83
Feb 20 2024	54.70	-0.83	-1.49%	56.65	56.65	54.45	413
Feb 19 2024	55.53	0.40	0.73%	57.77	57.77	55.00	2,907
Feb 16 2024	55.13	0.48	0.88%	55.75	55.95	55.13	29
Feb 15 2024	54.65	0.90	1.67%	54.69	54.95	54.00	2,656
Feb 14 2024	53.75	-0.27	-0.50%	54.20	54.20	53.55	221
Feb 09 2024	54.02	-0.53	-0.97%	54.55	54.55	53.80	6,587
Feb 08 2024	54.55	0.35	0.65%	55.29	55.29	54.40	51
Feb 07 2024	54.20	0.80	1.50%	53.55	54.50	53.55	285
Feb 06 2024	53.40	0.00	0.00%	53.20	53.85	53.20	148
Feb 05 2024	53.40	0.70	1.33%	53.76	54.15	52.45	227

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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