Abbvie Historical Data

ABBV Page 2
Download
Date Close Price change Market cap Trading volume
May 28, 2022 $ 150.03
+0.00%
$ 300.06 billion $ 150
May 27, 2022 $ 150.03
+0.45%
$ 300.06 billion $ 150
May 19, 2022 $ 151.54
-0.65%
$ 303.08 billion $ 152
May 18, 2022 $ 152.53
-1.47%
$ 305.07 billion $ 153
May 17, 2022 $ 154.81
-0.50%
$ 309.62 billion $ 155
May 16, 2022 $ 155.59
+0.62%
$ 311.18 billion $ 934
May 11, 2022 $ 154.06
+1.32%
$ 308.11 billion $ 462
May 10, 2022 $ 152.05
+0.75%
$ 304.1 billion $ 912
May 9, 2022 $ 150.93
+0.84%
$ 301.85 billion $ 1,056
May 5, 2022 $ 150.66
-0.66%
$ 301.31 billion $ 151
May 4, 2022 $ 151.66
+0.78%
$ 303.31 billion $ 152
May 2, 2022 $ 143.63
-1.87%
$ 287.26 billion $ 862
May 1, 2022 $ 146.36
+0.00%
$ 292.72 billion $ 878
Apr 30, 2022 $ 146.36
+0.00%
$ 292.72 billion $ 878
Apr 29, 2022 $ 146.36
+1.60%
$ 292.72 billion $ 878
Apr 25, 2022 $ 154.22
-0.50%
$ 308.43 billion $ 308
Apr 24, 2022 $ 154.99
+0.00%
$ 309.98 billion $ 310
Apr 23, 2022 $ 154.99
+0.00%
$ 309.98 billion $ 310
Apr 22, 2022 $ 154.99
+0.23%
$ 309.98 billion $ 310
Apr 20, 2022 $ 157.81
+0.89%
$ 315.61 billion $ 316
Apr 19, 2022 $ 156.42
-1.81%
$ 312.84 billion $ 626
Apr 18, 2022 $ 159.3
-1.09%
$ 318.6 billion $ 319
Apr 14, 2022 $ 162.83
+2.47%
$ 325.66 billion $ 326
Apr 13, 2022 $ 158.9
-5.05%
$ 317.8 billion $ 636
Apr 12, 2022 $ 167.36
-1.54%
$ 334.72 billion $ 837
Apr 11, 2022 $ 169.97
-3.02%
$ 339.95 billion $ 340
Apr 10, 2022 $ 175.28
+0.00%
$ 350.55 billion $ 351
Apr 9, 2022 $ 175.28
+0.00%
$ 350.55 billion $ 351
Apr 8, 2022 $ 175.28
+1.14%
$ 350.55 billion $ 351
Apr 7, 2022 $ 173.3
+2.60%
$ 346.59 billion $ 520
Apr 6, 2022 $ 168.91
+1.10%
$ 337.82 billion $ 169
Apr 1, 2022 $ 162.07
-0.02%
$ 324.15 billion $ 162
Mar 31, 2022 $ 162.12
-1.26%
$ 324.23 billion $ 162
Mar 30, 2022 $ 163.66
+0.84%
$ 327.31 billion $ 164
Mar 29, 2022 $ 162.28
+0.25%
$ 324.57 billion $ 162
Mar 28, 2022 $ 161.88
+0.34%
$ 323.75 billion $ 162
Mar 22, 2022 $ 160.09
-0.04%
$ 320.17 billion $ 160
Mar 21, 2022 $ 160.16
-0.14%
$ 320.31 billion $ 160
Mar 17, 2022 $ 158.02
+1.19%
$ 316.04 billion $ 474
Mar 16, 2022 $ 156.16
+0.32%
$ 312.31 billion $ 468
Mar 4, 2022 $ 148.15
-1.52%
$ 296.3 billion $ 1,926
Mar 3, 2022 $ 150.44
+0.32%
$ 300.88 billion $ 1,956
Mar 2, 2022 $ 150.38
+1.89%
$ 300.77 billion $ 150
Mar 1, 2022 $ 147.6
-0.12%
$ 295.2 billion $ 148
Feb 28, 2022 $ 147.77
-1.19%
$ 295.54 billion $ 296
Feb 27, 2022 $ 149.55
+0.00%
$ 299.09 billion $ 748
Feb 26, 2022 $ 149.55
+0.00%
$ 299.09 billion $ 748
Feb 25, 2022 $ 149.55
-0.02%
$ 299.09 billion $ 748
Feb 23, 2022 $ 146.44
+0.70%
$ 292.87 billion $ 146
Feb 22, 2022 $ 145.42
+1.73%
$ 290.83 billion $ 145