Abbvie Historical Data

ABBV Page 3
Download
Date Close Price change Market cap Trading volume
Feb 15, 2022 $ 144
+0.65%
$ 288 billion $ 144
Feb 14, 2022 $ 143.07
+1.15%
$ 286.15 billion $ 143
Feb 11, 2022 $ 142.88
+0.09%
$ 285.75 billion $ 143
Feb 10, 2022 $ 142.74
-0.09%
$ 285.48 billion $ 1,142
Feb 3, 2022 $ 141.13
+1.82%
$ 282.26 billion $ 141
Feb 2, 2022 $ 138.61
+1.21%
$ 277.21 billion $ 5,128
Feb 1, 2022 $ 136.95
+0.43%
$ 273.9 billion $ 3,013
Jan 31, 2022 $ 137.92
+0.00%
$ 275.84 billion $ 138
Jan 30, 2022 $ 137.92
+0.00%
$ 275.84 billion $ 138
Jan 29, 2022 $ 137.92
+0.00%
$ 275.84 billion $ 138
Jan 28, 2022 $ 137.92
+1.46%
$ 275.84 billion $ 138
Jan 27, 2022 $ 135.93
-0.60%
$ 271.86 billion $ 272
Jan 25, 2022 $ 133.87
+1.30%
$ 267.73 billion $ 402
Jan 24, 2022 $ 132.15
+1.84%
$ 264.3 billion $ 3,039
Jan 14, 2022 $ 134.66
+0.86%
$ 269.31 billion $ 1,212
Jan 13, 2022 $ 133.5
-2.76%
$ 267.01 billion $ 1,736
Jan 12, 2022 $ 137.3
+0.20%
$ 274.6 billion $ 275
Jan 11, 2022 $ 137.03
+0.44%
$ 274.06 billion $ 274
Jan 10, 2022 $ 136.43
+1.16%
$ 272.86 billion $ 409
Jan 9, 2022 $ 134.87
+0.00%
$ 269.74 billion $ 405
Jan 8, 2022 $ 134.87
+0.00%
$ 269.74 billion $ 405
Jan 7, 2022 $ 134.87
-0.26%
$ 269.74 billion $ 405
Jan 6, 2022 $ 135.22
-0.50%
$ 270.44 billion $ 135
Jan 5, 2022 $ 135.9
-0.34%
$ 271.79 billion $ 679
Jan 4, 2022 $ 135.44
+0.01%
$ 270.88 billion $ 135
Jan 3, 2022 $ 135.43
+0.52%
$ 270.85 billion $ 271
Dec 30, 2021 $ 136.31
+0.68%
$ 272.63 billion $ 4,498
Dec 29, 2021 $ 135.4
+0.81%
$ 270.79 billion $ 4,468
Dec 20, 2021 $ 129.06
-0.32%
$ 258.12 billion $ 1,162
Dec 19, 2021 $ 129.47
+0.00%
$ 258.95 billion $ 1,165
Dec 18, 2021 $ 129.47
+0.00%
$ 258.95 billion $ 1,165
Dec 17, 2021 $ 129.47
-0.94%
$ 258.95 billion $ 1,165
Dec 16, 2021 $ 131.81
+1.19%
$ 263.61 billion $ 13,181
Dec 15, 2021 $ 130.25
+2.28%
$ 260.5 billion $ 13,286
Dec 14, 2021 $ 127.35
+0.92%
$ 254.7 billion $ 255
Dec 13, 2021 $ 125.83
+0.28%
$ 251.66 billion $ 252
Dec 12, 2021 $ 125.47
+0.00%
$ 250.95 billion $ 251
Dec 11, 2021 $ 125.47
+0.00%
$ 250.95 billion $ 251
Dec 10, 2021 $ 125.47
+1.08%
$ 250.95 billion $ 251
Dec 9, 2021 $ 124.14
+1.00%
$ 248.27 billion $ 124
Dec 7, 2021 $ 121.54
+0.15%
$ 243.08 billion $ 486
Dec 6, 2021 $ 121.36
+0.24%
$ 242.71 billion $ 971
Dec 3, 2021 $ 118.56
+1.42%
$ 237.12 billion $ 711
Dec 2, 2021 $ 116.9
+0.47%
$ 233.79 billion $ 701
Dec 1, 2021 $ 117.15
+1.61%
$ 234.29 billion $ 117
Nov 30, 2021 $ 115.28
-1.00%
$ 230.57 billion $ 115
Nov 24, 2021 $ 118.83
-0.05%
$ 237.66 billion $ 356
Nov 23, 2021 $ 118.89
-0.09%
$ 237.78 billion $ 713
Nov 19, 2021 $ 117.32
+0.36%
$ 234.64 billion $ 117
Nov 18, 2021 $ 116.9
-0.15%
$ 233.8 billion $ 117