AbbVie Inc (ABBV) Historical Stock Data
175.58 ↑4.06 (2.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABBV is down -0.07% a day on average. There have been 15 days where AbbVie Inc closed green and 15 days where ABBV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 171.79 | 175.58 | ↑$3.79 (2.20%) | 170.66 | 176.80 | 18.95M |
| 2024-12-19 | 172.93 | 171.52 | ↓$1.41 (-0.82%) | 170.34 | 173.88 | 6.11M |
| 2024-12-18 | 176.03 | 173.02 | ↓$3.01 (-1.71%) | 172.82 | 176.50 | 5.47M |
| 2024-12-17 | 170.58 | 175.38 | ↑$4.80 (2.81%) | 170.21 | 176.50 | 7.66M |
| 2024-12-16 | 171.67 | 171.63 | ↓$0.04 (-0.03%) | 170.53 | 173.34 | 8.16M |
| 2024-12-13 | 173.25 | 173.37 | ↑$0.12 (0.07%) | 172.39 | 174.92 | 5.47M |
| 2024-12-12 | 174.91 | 173.19 | ↓$1.72 (-0.98%) | 171.99 | 175.91 | 5M |
| 2024-12-11 | 175.96 | 174.37 | ↓$1.59 (-0.90%) | 173.84 | 176.00 | 9.49M |
| 2024-12-10 | 175.53 | 175.67 | ↑$0.14 (0.08%) | 173.83 | 176.92 | 4.09M |
| 2024-12-09 | 175.59 | 176.57 | ↑$0.98 (0.56%) | 174.38 | 178.13 | 4.39M |
| 2024-12-06 | 176.00 | 176.19 | ↑$0.19 (0.11%) | 174.16 | 176.74 | 4.84M |
| 2024-12-05 | 174.98 | 176.17 | ↑$1.19 (0.68%) | 173.53 | 176.72 | 5.44M |
| 2024-12-04 | 180.10 | 176.46 | ↓$3.64 (-2.02%) | 175.91 | 180.45 | 6.13M |
| 2024-12-03 | 182.28 | 181.50 | ↓$0.78 (-0.43%) | 181.48 | 183.51 | 4.11M |
| 2024-12-02 | 182.28 | 181.77 | ↓$0.50 (-0.28%) | 178.86 | 182.70 | 3.94M |
| 2024-11-29 | 183.14 | 182.93 | ↓$0.21 (-0.11%) | 182.50 | 183.54 | 2.71M |
| 2024-11-27 | 181.14 | 183.08 | ↑$1.94 (1.07%) | 180.89 | 184.24 | 5.27M |
| 2024-11-26 | 177.09 | 181.14 | ↑$4.05 (2.29%) | 176.67 | 181.65 | 6.95M |
| 2024-11-25 | 177.02 | 177.06 | ↑$0.04 (0.02%) | 176.75 | 180.19 | 12.46M |
| 2024-11-22 | 174.34 | 176.95 | ↑$2.61 (1.50%) | 173.50 | 178.86 | 11.33M |
| 2024-11-21 | 168.59 | 171.73 | ↑$3.14 (1.86%) | 166.92 | 172.46 | 6.85M |
| 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 |
Create an account or log in to view more rows.
$ABBV I like it
$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