AbbVie Inc (ABBV) Historical Stock Data
167.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABBV is down -0.30% a day on average. There have been 11 days where AbbVie Inc closed green and 19 days where ABBV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 166.91 | 167.76 | ↑$0.85 (0.51%) | 165.65 | 167.91 | 7.13M |
| 2024-11-19 | 165.27 | 166.57 | ↑$1.30 (0.79%) | 163.81 | 167.10 | 5.25M |
| 2024-11-18 | 165.62 | 166.28 | ↑$0.66 (0.40%) | 164.80 | 166.74 | 8.34M |
| 2024-11-15 | 169.63 | 164.99 | ↓$4.64 (-2.74%) | 164.72 | 169.63 | 11.27M |
| 2024-11-14 | 170.00 | 169.63 | ↓$0.37 (-0.22%) | 168.59 | 171.62 | 8.44M |
| 2024-11-13 | 171.67 | 170.35 | ↓$1.32 (-0.77%) | 169.65 | 172.64 | 8.48M |
| 2024-11-12 | 176.01 | 171.09 | ↓$4.92 (-2.80%) | 171.03 | 176.63 | 10.56M |
| 2024-11-11 | 178.57 | 174.43 | ↓$4.14 (-2.32%) | 172.70 | 178.57 | 20.76M |
| 2024-11-08 | 201.16 | 199.50 | ↓$1.66 (-0.82%) | 199.48 | 201.89 | 4.60M |
| 2024-11-07 | 201.95 | 200.51 | ↓$1.44 (-0.71%) | 199.22 | 202.32 | 4.52M |
| 2024-11-06 | 205.79 | 201.20 | ↓$4.59 (-2.23%) | 200.85 | 206.15 | 7.19M |
| 2024-11-05 | 200.49 | 201.68 | ↑$1.19 (0.59%) | 198.35 | 202.42 | 5.11M |
| 2024-11-04 | 203.79 | 200.47 | ↓$3.32 (-1.63%) | 200.22 | 204.24 | 3.53M |
| 2024-11-01 | 204.37 | 203.55 | ↓$0.82 (-0.40%) | 202.32 | 204.73 | 4.49M |
| 2024-10-31 | 201.97 | 203.87 | ↑$1.90 (0.94%) | 201.42 | 207.32 | 8.83M |
| 2024-10-30 | 191.62 | 201.50 | ↑$9.88 (5.16%) | 188.55 | 202.35 | 10.40M |
| 2024-10-29 | 190.49 | 189.45 | ↓$1.04 (-0.55%) | 188.52 | 191.16 | 6.13M |
| 2024-10-28 | 188.09 | 189.68 | ↑$1.59 (0.85%) | 187.52 | 190.14 | 5.38M |
| 2024-10-25 | 189.68 | 187.85 | ↓$1.83 (-0.96%) | 187.17 | 189.88 | 4.02M |
| 2024-10-24 | 188.43 | 189.65 | ↑$1.22 (0.65%) | 188.17 | 190.47 | 6.74M |
| 2024-10-23 | 188.70 | 187.88 | ↓$0.82 (-0.43%) | 187.50 | 189.27 | 4.27M |
| 2024-10-22 | 186.32 | 188.76 | ↑$2.44 (1.31%) | 186.23 | 189.10 | 4.21M |
| 2024-10-21 | 188.71 | 186.54 | ↓$2.17 (-1.15%) | 185.89 | 189.38 | 4.50M |
| 2024-10-18 | 188.97 | 188.86 | ↓$0.11 (-0.06%) | 188.16 | 189.69 | 5.61M |
| 2024-10-17 | 190.54 | 188.57 | ↓$1.97 (-1.03%) | 188.46 | 191.62 | 4.42M |
| 2024-10-16 | 190.45 | 190.46 | ↑$0.01 (0.01%) | 188.73 | 191.04 | 5.58M |
| 2024-10-15 | 194.73 | 191.86 | ↓$2.87 (-1.47%) | 191.22 | 196.25 | 6.55M |
| 2024-10-14 | 194.24 | 195.65 | ↑$1.41 (0.73%) | 193.66 | 196.34 | 3.62M |
| 2024-10-11 | 195.00 | 194.19 | ↓$0.81 (-0.42%) | 193.58 | 195.24 | 2.97M |
| 2024-10-10 | 194.54 | 194.35 | ↓$0.19 (-0.10%) | 193.28 | 194.82 | 3.56M |
Create an account or log in to view more rows.
$ABBV This is just getting warmed up.
$ABBV I hope I never have to work for anyone again after this
$ABBV I love you!
$ABBV what a horse shit show!
$ABBV we always finish green after a red week. Less go!
$ABBV what happened
$ABBV bull here. But I’m worried for tomorrow
$ABBV gonna take my L with this one
$ABBV why is this not moving lol
$ABBV super bullish