Abbvie Historical Data

ABBV Page 7
Download
Date Close Price change Market cap Trading volume
Apr 17, 2021 $ 107.62
+0.00%
$ 6.24 million $ 1,184
Apr 16, 2021 $ 107.64
+0.88%
$ 6.24 million $ 1,184
Apr 15, 2021 $ 106.69
+0.71%
$ 6.18 million $ 213
Apr 14, 2021 $ 105.87
-2.00%
$ 6.14 million $ 35,467
Apr 13, 2021 $ 108.03
-0.04%
$ 6.26 million $ 648
Apr 12, 2021 $ 108.09
+0.59%
$ 6.26 million $ 5,080
Apr 11, 2021 $ 107.46
+0.01%
$ 6.23 million $ 107
Apr 10, 2021 $ 107.45
+0.00%
$ 6.23 million $ 107
Apr 9, 2021 $ 107.45
+0.23%
$ 6.23 million $ 107
Apr 8, 2021 $ 105.69
+0.76%
$ 6.13 million $ 211
Apr 7, 2021 $ 104.93
+0.00%
$ 6.08 million $ 315
Apr 6, 2021 $ 104.95
-1.06%
$ 6.08 million $ 210
Apr 5, 2021 $ 106.04
-1.72%
$ 6.15 million $ 530
Apr 1, 2021 $ 108.74
+0.26%
$ 6.3 million $ 109
Mar 30, 2021 $ 105.7
-0.77%
$ 6.13 million $ 106
Mar 29, 2021 $ 106.54
+0.81%
$ 6.17 million $ 320
Mar 28, 2021 $ 105.71
+0.02%
$ 6.13 million $ 211
Mar 27, 2021 $ 105.71
-0.05%
$ 6.13 million $ 211
Mar 26, 2021 $ 105.73
+1.90%
$ 6.13 million $ 211
Mar 25, 2021 $ 103.78
+0.71%
$ 6.01 million $ 1,245
Mar 24, 2021 $ 103.08
-0.19%
$ 5.97 million $ 103
Mar 23, 2021 $ 105.48
-0.25%
$ 6.11 million $ 211
Mar 22, 2021 $ 105.76
+2.95%
$ 6.13 million $ 212
Mar 19, 2021 $ 104.31
+0.58%
$ 6.05 million $ 104
Mar 18, 2021 $ 103.71
-0.23%
$ 6.01 million $ 104
Mar 17, 2021 $ 103.89
-6.31%
$ 6.02 million $ 11,531
Mar 16, 2021 $ 110.8
+0.67%
$ 6.42 million $ 1,662
Mar 15, 2021 $ 110.1
+0.68%
$ 6.38 million $ 10,900
Mar 11, 2021 $ 108.21
+0.49%
$ 6.27 million $ 216
Mar 10, 2021 $ 107.75
+0.89%
$ 6.24 million $ 216
Mar 9, 2021 $ 106.76
-1.44%
$ 6.19 million $ 107
Mar 5, 2021 $ 106.2
+0.87%
$ 6.15 million $ 212
Mar 4, 2021 $ 105.32
-0.09%
$ 6.1 million $ 211
Mar 1, 2021 $ 109.22
+1.15%
$ 6.33 million $ 765
Feb 28, 2021 $ 107.95
+0.07%
$ 6.26 million $ 756
Feb 27, 2021 $ 107.95
-0.06%
$ 6.26 million $ 756
Feb 26, 2021 $ 107.95
+1.00%
$ 6.26 million $ 756
Feb 25, 2021 $ 107.14
-1.29%
$ 6.21 million $ 214
Feb 24, 2021 $ 108.49
+2.09%
$ 6.29 million $ 1,302
Feb 23, 2021 $ 106.1
-0.91%
$ 6.15 million $ 1,167
Feb 22, 2021 $ 107.05
+2.08%
$ 6.2 million $ 1,178
Feb 21, 2021 $ 104.85
+0.04%
$ 6.08 million $ 20,971
Feb 20, 2021 $ 104.82
-0.07%
$ 6.07 million $ 20,964
Feb 19, 2021 $ 104.83
-0.99%
$ 6.08 million $ 20,966
Feb 18, 2021 $ 105.9
-0.23%
$ 6.14 million $ 1,059
Feb 17, 2021 $ 106.14
+0.53%
$ 6.15 million $ 212
Feb 16, 2021 $ 104.54
+0.24%
$ 6.06 million $ 209
Feb 15, 2021 $ 104.32
+0.02%
$ 6.05 million $ 209
Feb 14, 2021 $ 104.32
+0.00%
$ 6.05 million $ 209
Feb 13, 2021 $ 104.27
-0.18%
$ 6.04 million $ 209