Abbvie Historical Data

ABBV Page 5
Download
Date Close Price change Market cap Trading volume
Sep 8, 2021 $ 110.16
+1.16%
$ 220.32 billion $ 330
Sep 7, 2021 $ 108.9
-2.28%
$ 217.8 billion $ 762
Sep 6, 2021 $ 111.44
+0.00%
$ 222.88 billion $ 223
Sep 5, 2021 $ 111.44
+0.00%
$ 222.88 billion $ 223
Sep 4, 2021 $ 111.44
+0.00%
$ 222.88 billion $ 223
Sep 3, 2021 $ 111.44
-0.38%
$ 222.88 billion $ 223
Sep 2, 2021 $ 111.86
-0.13%
$ 223.72 billion $ 3,355
Sep 1, 2021 $ 112.01
+1.76%
$ 224.02 billion $ 7,173
Aug 31, 2021 $ 120.28
+0.02%
$ 240.56 billion $ 120
Aug 30, 2021 $ 120.26
+0.84%
$ 240.52 billion $ 361
Aug 29, 2021 $ 119.26
+0.00%
$ 238.52 billion $ 2,627
Aug 28, 2021 $ 119.26
+0.00%
$ 238.52 billion $ 2,627
Aug 27, 2021 $ 119.26
-0.18%
$ 238.52 billion $ 2,627
Aug 26, 2021 $ 120.21
-0.36%
$ 240.42 billion $ 602
Aug 25, 2021 $ 120.65
+1.10%
$ 241.3 billion $ 601
Aug 24, 2021 $ 119.34
+0.13%
$ 238.68 billion $ 119
Aug 23, 2021 $ 119.18
+0.49%
$ 238.36 billion $ 953
Aug 22, 2021 $ 118.6
+0.00%
$ 237.2 billion $ 1,424
Aug 21, 2021 $ 118.6
+0.00%
$ 237.2 billion $ 1,424
Aug 20, 2021 $ 118.6
-0.36%
$ 237.2 billion $ 1,424
Aug 18, 2021 $ 119.43
+0.00%
$ 238.86 billion $ 596
Aug 17, 2021 $ 119.43
+0.84%
$ 238.86 billion $ 597
Aug 12, 2021 $ 114.41
+0.74%
$ 228.82 billion $ 573
Aug 11, 2021 $ 113.57
-0.92%
$ 227.14 billion $ 568
Aug 10, 2021 $ 114.62
+1.16%
$ 229.24 billion $ 115
Jul 29, 2021 $ 118.79
+0.24%
$ 237.57 billion $ 237
Jul 28, 2021 $ 118.49
+0.20%
$ 236.98 billion $ 473
Jul 26, 2021 $ 118.37
+0.16%
$ 236.75 billion $ 355
Jul 25, 2021 $ 118.11
+0.07%
$ 236.23 billion $ 354
Jul 24, 2021 $ 118
-0.09%
$ 6.84 million $ 354
Jul 23, 2021 $ 118.05
-0.23%
$ 6.84 million $ 354
Jul 20, 2021 $ 115.91
+0.60%
$ 6.72 million $ 116
Jul 19, 2021 $ 115.22
+1.22%
$ 6.68 million $ 115
Jul 16, 2021 $ 116.65
-1.12%
$ 6.76 million $ 584
Jul 15, 2021 $ 115.68
-1.31%
$ 6.7 million $ 116
Jul 14, 2021 $ 117.17
-0.68%
$ 6.79 million $ 117
Jul 13, 2021 $ 117.86
+0.53%
$ 6.83 million $ 825
Jul 12, 2021 $ 117.29
+0.92%
$ 6.8 million $ 704
Jul 11, 2021 $ 116.24
-0.01%
$ 6.74 million $ 116
Jul 10, 2021 $ 116.58
+0.34%
$ 6.76 million $ 117
Jul 9, 2021 $ 116.23
-0.02%
$ 6.74 million $ 116
Jul 8, 2021 $ 116.22
-0.27%
$ 6.74 million $ 116
Jul 7, 2021 $ 116.57
+0.62%
$ 6.76 million $ 3,146
Jul 6, 2021 $ 115.74
+0.74%
$ 6.71 million $ 578
Jul 5, 2021 $ 114.96
-0.02%
$ 6.66 million $ 575
Jul 4, 2021 $ 114.99
-0.01%
$ 6.66 million $ 575
Jul 3, 2021 $ 114.99
-0.02%
$ 6.66 million $ 575
Jul 2, 2021 $ 115.02
+1.12%
$ 6.67 million $ 575
Jul 1, 2021 $ 113.82
-0.09%
$ 6.6 million $ 342
Jun 29, 2021 $ 111.88
-0.83%
$ 6.48 million $ 112