Abbvie Historical Data

ABBV Page 8
Download
Date Close Price change Market cap Trading volume
Feb 12, 2021 $ 104.43
+0.90%
$ 6.05 million $ 209
Feb 11, 2021 $ 103.29
-0.27%
$ 5.99 million $ 516
Feb 10, 2021 $ 103.59
-1.50%
$ 6 million $ 1,865
Feb 9, 2021 $ 105.18
-1.36%
$ 6.1 million $ 105
Feb 8, 2021 $ 106.53
-1.86%
$ 6.17 million $ 533
Feb 7, 2021 $ 108.36
-0.16%
$ 6.28 million $ 1,192
Feb 6, 2021 $ 108.64
+0.09%
$ 6.3 million $ 1,195
Feb 5, 2021 $ 108.73
+0.75%
$ 6.3 million $ 1,196
Feb 4, 2021 $ 107.92
+0.56%
$ 6.25 million $ 2,158
Feb 3, 2021 $ 107.31
+3.88%
$ 6.22 million $ 1,288
Feb 2, 2021 $ 103.1
+0.83%
$ 5.97 million $ 412
Feb 1, 2021 $ 102.24
-0.19%
$ 5.93 million $ 1,022
Jan 30, 2021 $ 102.49
-0.04%
$ 5.94 million $ 615
Jan 29, 2021 $ 102.49
-0.23%
$ 5.94 million $ 615
Jan 28, 2021 $ 103.38
+0.70%
$ 5.99 million $ 517
Jan 27, 2021 $ 102.58
-6.09%
$ 5.94 million $ 513
Jan 26, 2021 $ 109.31
-0.13%
$ 6.33 million $ 1,968
Jan 24, 2021 $ 111
-0.03%
$ 6.43 million $ 1,665
Jan 23, 2021 $ 111
-0.09%
$ 6.43 million $ 1,665
Jan 22, 2021 $ 111
-0.21%
$ 6.43 million $ 1,665
Jan 21, 2021 $ 113.25
+0.58%
$ 6.56 million $ 340
Jan 20, 2021 $ 112.64
+0.49%
$ 6.53 million $ 1,464
Jan 16, 2021 $ 110.28
-0.04%
$ 6.39 million $ 331
Jan 15, 2021 $ 110.32
-1.07%
$ 6.39 million $ 331
Jan 14, 2021 $ 111.44
-0.92%
$ 6.46 million $ 1,672
Jan 13, 2021 $ 112.47
+2.39%
$ 6.52 million $ 112
Jan 12, 2021 $ 109.8
+0.93%
$ 6.36 million $ 2,855
Jan 11, 2021 $ 108.81
+1.30%
$ 6.31 million $ 3,264
Jan 10, 2021 $ 107.42
+0.09%
$ 6.23 million $ 107
Jan 9, 2021 $ 107.34
+0.08%
$ 6.22 million $ 107
Jan 8, 2021 $ 107.27
+1.40%
$ 6.22 million $ 107
Jan 7, 2021 $ 105.8
+0.13%
$ 6.13 million $ 317
Jan 6, 2021 $ 105.66
+0.61%
$ 6.12 million $ 317
Dec 31, 2020 $ 105.68
+0.39%
$ 6.12 million $ 1,057
Dec 30, 2020 $ 105.26
+0.67%
$ 6.1 million $ 1,053
Dec 29, 2020 $ 104.68
+0.16%
$ 6.07 million $ 1,570
Dec 22, 2020 $ 102.44
-0.81%
$ 5.94 million $ 410
Dec 21, 2020 $ 103.31
-0.10%
$ 5.99 million $ 930
Dec 17, 2020 $ 104.25
-0.44%
$ 6.04 million $ 1,147
Dec 16, 2020 $ 104.73
-1.17%
$ 6.07 million $ 4,294
Dec 15, 2020 $ 105.91
-0.02%
$ 6.14 million $ 106
Dec 14, 2020 $ 105.96
+0.01%
$ 6.14 million $ 106
Dec 13, 2020 $ 105.92
-0.02%
$ 6.14 million $ 106
Dec 12, 2020 $ 105.98
+0.07%
$ 6.14 million $ 106
Dec 11, 2020 $ 106.09
-0.67%
$ 6.15 million $ 106
Dec 10, 2020 $ 106.79
-1.66%
$ 6.19 million $ 214
Dec 9, 2020 $ 108.63
+0.41%
$ 6.3 million $ 543
Dec 8, 2020 $ 105.27
-0.02%
$ 6.1 million $ 211
Dec 7, 2020 $ 105.28
-0.34%
$ 6.1 million $ 211
Dec 5, 2020 $ 106.68
+0.05%
$ 6.18 million $ 427