Abbvie Historical Data

ABBV Page 6
Download
Date Close Price change Market cap Trading volume
Jun 28, 2021 $ 112.8
-0.15%
$ 6.54 million $ 113
Jun 27, 2021 $ 112.95
-0.42%
$ 6.55 million $ 2,591
Jun 26, 2021 $ 113.23
+0.35%
$ 6.56 million $ 2,597
Jun 25, 2021 $ 112.89
-1.59%
$ 6.54 million $ 2,590
Jun 24, 2021 $ 114.64
-0.34%
$ 6.64 million $ 3,210
Jun 23, 2021 $ 115.22
+0.52%
$ 6.68 million $ 346
Jun 22, 2021 $ 114.56
+0.60%
$ 6.64 million $ 344
Jun 15, 2021 $ 115.21
+0.02%
$ 6.68 million $ 2,535
Jun 14, 2021 $ 115.15
+0.52%
$ 6.67 million $ 2,534
Jun 11, 2021 $ 113.82
-1.58%
$ 6.6 million $ 2,843
Jun 10, 2021 $ 115.84
+0.39%
$ 6.71 million $ 5,791
Jun 9, 2021 $ 114.59
+2.17%
$ 6.64 million $ 1,146
Jun 8, 2021 $ 112.14
-0.76%
$ 6.5 million $ 112
Jun 7, 2021 $ 112.97
+0.60%
$ 6.55 million $ 226
Jun 6, 2021 $ 112.24
-0.11%
$ 6.5 million $ 224
Jun 5, 2021 $ 112.3
+0.31%
$ 6.51 million $ 225
Jun 4, 2021 $ 112.09
-0.51%
$ 6.5 million $ 224
Jun 2, 2021 $ 112.29
+0.22%
$ 6.51 million $ 337
Jun 1, 2021 $ 111.99
-0.90%
$ 6.49 million $ 336
May 30, 2021 $ 113.08
-0.01%
$ 6.55 million $ 226
May 29, 2021 $ 113.04
+0.01%
$ 6.55 million $ 226
May 28, 2021 $ 113.01
+0.17%
$ 6.55 million $ 226
May 25, 2021 $ 114.81
-0.83%
$ 6.65 million $ 230
May 24, 2021 $ 115.74
-0.12%
$ 6.71 million $ 231
May 21, 2021 $ 114.75
-1.84%
$ 6.65 million $ 1,033
May 20, 2021 $ 116.82
+1.01%
$ 6.77 million $ 1,051
May 19, 2021 $ 115.67
-1.24%
$ 6.7 million $ 2,313
May 18, 2021 $ 117.16
+0.67%
$ 6.79 million $ 351
May 17, 2021 $ 118.19
+1.56%
$ 6.85 million $ 118
May 16, 2021 $ 116.34
+0.03%
$ 6.74 million $ 116
May 15, 2021 $ 116.32
+0.02%
$ 6.74 million $ 116
May 14, 2021 $ 116.3
-0.32%
$ 6.74 million $ 116
May 13, 2021 $ 116.66
+0.38%
$ 6.76 million $ 1,750
May 12, 2021 $ 114.18
-0.41%
$ 6.62 million $ 457
May 11, 2021 $ 114.67
-1.19%
$ 6.65 million $ 459
May 10, 2021 $ 116.03
+0.01%
$ 6.72 million $ 232
May 4, 2021 $ 115.25
+0.71%
$ 6.68 million $ 576
May 3, 2021 $ 114.45
+2.87%
$ 6.63 million $ 572
May 2, 2021 $ 111.25
+0.01%
$ 6.45 million $ 667
May 1, 2021 $ 111.24
+0.00%
$ 6.45 million $ 667
Apr 30, 2021 $ 111.24
+0.49%
$ 6.45 million $ 667
Apr 29, 2021 $ 110.72
-0.91%
$ 6.42 million $ 111
Apr 28, 2021 $ 111.73
+0.06%
$ 6.48 million $ 2,346
Apr 27, 2021 $ 111.63
+0.24%
$ 6.47 million $ 1,786
Apr 23, 2021 $ 111.91
+1.83%
$ 6.49 million $ 560
Apr 22, 2021 $ 109.94
-0.23%
$ 6.37 million $ 1,099
Apr 21, 2021 $ 110.95
+1.84%
$ 6.43 million $ 222
Apr 20, 2021 $ 108.92
+0.50%
$ 6.31 million $ 34,310
Apr 19, 2021 $ 108.37
+0.65%
$ 6.28 million $ 650
Apr 18, 2021 $ 107.64
+0.03%
$ 6.24 million $ 1,184