Abbvie Historical Data

ABBV Page 4
Download
Date Close Price change Market cap Trading volume
Nov 4, 2021 $ 116.82
-0.42%
$ 233.64 billion $ 234
Nov 3, 2021 $ 117.31
+0.88%
$ 234.62 billion $ 235
Nov 2, 2021 $ 116.29
+1.47%
$ 232.58 billion $ 116
Nov 1, 2021 $ 114.6
+0.23%
$ 229.2 billion $ 115
Oct 31, 2021 $ 114.34
+0.00%
$ 228.68 billion $ 2,175
Oct 30, 2021 $ 114.34
+0.00%
$ 228.68 billion $ 2,175
Oct 29, 2021 $ 114.34
+2.67%
$ 228.68 billion $ 2,175
Oct 21, 2021 $ 108.04
-0.14%
$ 216.08 billion $ 108
Oct 20, 2021 $ 108.19
-0.21%
$ 216.38 billion $ 108
Oct 19, 2021 $ 107.6
+0.23%
$ 215.2 billion $ 108
Oct 18, 2021 $ 107.35
-1.69%
$ 214.7 billion $ 107
Oct 17, 2021 $ 109.19
+0.00%
$ 218.38 billion $ 218
Oct 16, 2021 $ 109.19
+0.00%
$ 218.38 billion $ 218
Oct 15, 2021 $ 109.19
+0.01%
$ 218.38 billion $ 218
Oct 14, 2021 $ 108.58
+0.21%
$ 217.16 billion $ 109
Oct 13, 2021 $ 108.35
-0.09%
$ 216.7 billion $ 758
Oct 12, 2021 $ 108.45
-1.60%
$ 216.9 billion $ 759
Oct 11, 2021 $ 110.21
-0.78%
$ 220.42 billion $ 220
Oct 10, 2021 $ 111.08
+0.00%
$ 222.16 billion $ 666
Oct 9, 2021 $ 111.08
+0.00%
$ 222.16 billion $ 666
Oct 8, 2021 $ 111.08
+0.39%
$ 222.16 billion $ 666
Oct 7, 2021 $ 110.65
-0.63%
$ 221.3 billion $ 332
Oct 6, 2021 $ 108.07
-1.31%
$ 216.14 billion $ 216
Oct 5, 2021 $ 109.5
+0.73%
$ 219 billion $ 437
Oct 4, 2021 $ 108.71
-0.09%
$ 217.42 billion $ 1,737
Oct 3, 2021 $ 108.81
+0.00%
$ 217.62 billion $ 327
Oct 2, 2021 $ 108.81
+0.00%
$ 217.62 billion $ 327
Oct 1, 2021 $ 108.81
+0.92%
$ 217.62 billion $ 327
Sep 30, 2021 $ 107.82
-0.75%
$ 215.64 billion $ 431
Sep 29, 2021 $ 108.64
+1.32%
$ 217.28 billion $ 326
Sep 28, 2021 $ 107.22
-0.34%
$ 214.44 billion $ 1,179
Sep 27, 2021 $ 107.59
+0.53%
$ 215.18 billion $ 108
Sep 26, 2021 $ 107.02
+0.00%
$ 214.04 billion $ 107
Sep 25, 2021 $ 107.02
+0.00%
$ 214.04 billion $ 107
Sep 24, 2021 $ 107.02
-0.06%
$ 214.04 billion $ 107
Sep 23, 2021 $ 107.08
+0.81%
$ 214.16 billion $ 1,179
Sep 22, 2021 $ 106.22
-0.78%
$ 212.44 billion $ 956
Sep 21, 2021 $ 107.06
+0.55%
$ 214.12 billion $ 107
Sep 20, 2021 $ 106.47
-1.17%
$ 212.94 billion $ 531
Sep 19, 2021 $ 107.73
+0.00%
$ 215.46 billion $ 108
Sep 18, 2021 $ 107.73
+0.00%
$ 215.46 billion $ 108
Sep 17, 2021 $ 107.73
-0.18%
$ 215.46 billion $ 108
Sep 16, 2021 $ 107.92
+0.31%
$ 215.84 billion $ 1,403
Sep 15, 2021 $ 107.59
+1.17%
$ 215.18 billion $ 1,183
Sep 14, 2021 $ 106.35
-0.91%
$ 212.7 billion $ 744
Sep 13, 2021 $ 107.33
+0.82%
$ 214.66 billion $ 215
Sep 12, 2021 $ 106.46
+0.00%
$ 212.92 billion $ 213
Sep 11, 2021 $ 106.46
+0.00%
$ 212.92 billion $ 213
Sep 10, 2021 $ 106.46
-0.68%
$ 212.92 billion $ 213
Sep 9, 2021 $ 107.19
-2.70%
$ 214.38 billion $ 535