Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

AbbVie (NY: ABBV )

164.25 +1.71 (+1.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	134.52	135.84	133.71	135.55	12,089,813	-1.62(-1.18%)
Feb 25, 2022	134.05	137.93	136.06	137.18	9,070,733	+3.92(+2.94%)
Feb 24, 2022	131.74	133.65	131.61	133.26	13,161,980	-1.37(-1.02%)
Feb 23, 2022	134.13	136.08	133.34	134.62	10,107,032	+1.10(+0.82%)
Feb 22, 2022	129.57	134.25	129.57	133.52	12,617,370	+1.40(+1.06%)
Feb 18, 2022				132.12	0	-0.86(-0.65%)
Feb 17, 2022	132.83	133.44	131.71	132.98	5,982,179	+0.00(+0.00%)
Feb 16, 2022	132.77	135.05	132.24	132.98	8,775,397	+0.19(+0.15%)
Feb 15, 2022	131.50	133.43	131.36	132.79	10,387,598	+1.61(+1.23%)
Feb 14, 2022	130.06	131.35	127.91	131.18	10,826,758	+0.91(+0.70%)
Feb 11, 2022	131.05	131.74	129.84	130.27	7,058,856	-0.64(-0.49%)
Feb 10, 2022	131.31	132.48	130.54	130.91	7,993,664	-0.69(-0.52%)
Feb 09, 2022	131.60	132.07	131.03	131.60	6,528,537	-0.05(-0.03%)
Feb 08, 2022	130.29	131.73	129.57	131.64	8,239,582	+0.90(+0.69%)
Feb 07, 2022	129.50	131.19	128.73	130.75	10,466,084	+1.72(+1.34%)
Feb 04, 2022	128.56	130.99	127.72	129.02	7,545,449	-0.07(-0.06%)
Feb 03, 2022	127.97			129.09	11,194,875	+1.94(+1.52%)
Feb 02, 2022	124.21	127.88	122.05	127.16	12,385,707	+1.49(+1.18%)
Feb 01, 2022	126.01	126.44	124.79	125.67	8,068,595	+0.10(+0.08%)
Jan 31, 2022	125.51	125.83	124.41	125.57	11,228,151	-0.95(-0.75%)
Jan 28, 2022	124.75	126.57	123.47	126.52	8,739,723	+1.79(+1.43%)
Jan 27, 2022	124.30	126.86	124.17	124.73	9,668,655	+1.60(+1.30%)
Jan 26, 2022	122.27	124.28	121.85	123.13	8,764,645	+1.05(+0.86%)
Jan 25, 2022	120.62	123.13	119.97	122.08	11,222,200	+0.85(+0.70%)
Jan 24, 2022	121.84	122.23	117.66	121.23	15,105,729	+0.17(+0.14%)
Jan 21, 2022	122.06	123.15	120.78	121.07	8,266,590	-0.96(-0.79%)
Jan 20, 2022	123.38	123.65	121.77	122.03	7,224,162	-2.00(-1.61%)
Jan 19, 2022	125.13	126.13	123.69	124.03	6,754,348	-1.44(-1.15%)
Jan 18, 2022	124.31	126.57	124.09	125.47	13,454,366	+0.83(+0.67%)
Jan 14, 2022				124.64	0	+2.16(+1.76%)
Jan 13, 2022	123.84	123.95	121.91	122.48	9,141,560	-2.16(-1.74%)
Jan 12, 2022	123.95	124.73	123.50	124.64	7,235,424	+0.29(+0.23%)
Jan 11, 2022	123.34	124.46	122.38	124.35	7,881,987	+0.53(+0.42%)
Jan 10, 2022	122.64	124.29	122.17	123.83	10,786,723	+1.37(+1.12%)
Jan 07, 2022	122.79	123.32	121.78	122.46	9,505,920	-0.32(-0.26%)
Jan 06, 2022	123.84	124.07	122.71	122.77	5,139,729	-0.58(-0.47%)
Jan 05, 2022	122.57	125.42	122.57	123.36	8,505,739	+0.64(+0.52%)
Jan 04, 2022	122.86	123.67	122.00	122.71	6,936,828	-0.24(-0.19%)
Jan 03, 2022	122.94	123.20	121.21	122.95	7,533,811	+0.02(+0.01%)
Dec 31, 2021	123.51	123.66	122.84	122.93	4,365,602	-0.48(-0.39%)
Dec 30, 2021	123.25	124.23	123.14	123.41	6,998,114	+0.52(+0.42%)
Dec 29, 2021	122.21	123.36	121.73	122.89	6,410,861	+0.88(+0.72%)
Dec 28, 2021	122.16	122.80	121.42	122.01	4,667,060	-0.02(-0.01%)
Dec 27, 2021	120.92	122.09	120.89	122.03	4,886,933	+1.20(+0.99%)
Dec 23, 2021	120.14	121.45	120.00	120.83	6,280,805	+0.94(+0.79%)
Dec 22, 2021	117.94	120.37	117.83	119.89	7,787,162	+1.91(+1.62%)
Dec 21, 2021	119.14	119.25	117.25	117.98	6,701,123	-0.83(-0.70%)
Dec 20, 2021	116.67	119.29	116.42	118.81	7,838,595	+1.21(+1.03%)
Dec 17, 2021	118.79	118.95	117.45	117.60	13,912,864	-2.04(-1.71%)
Dec 16, 2021	118.12	121.00	117.94	119.64	10,538,193	+1.41(+1.19%)
Dec 15, 2021	116.44	118.73	115.85	118.23	10,557,389	+2.67(+2.31%)
Dec 14, 2021	114.12	116.07	113.83	115.57	7,032,465	+0.71(+0.62%)
Dec 13, 2021	113.67	115.97	113.67	114.86	8,626,337	+0.95(+0.83%)
Dec 10, 2021	112.32	114.40	112.32	113.91	7,775,708	+1.20(+1.06%)
Dec 09, 2021	110.95	113.00	110.85	112.72	8,897,665	+2.07(+1.87%)
Dec 08, 2021	110.73	111.16	109.63	110.64	5,811,983	+0.33(+0.30%)
Dec 07, 2021	110.75	110.89	109.86	110.32	6,744,535	+0.14(+0.13%)
Dec 06, 2021	108.61	111.17	108.23	110.17	9,847,255	+2.27(+2.10%)
Dec 03, 2021	106.89	108.04	106.22	107.90	7,080,282	+1.80(+1.69%)
Dec 02, 2021	105.54	106.77	104.95	106.11	5,423,539	+0.87(+0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

AbbVie (NY: ABBV )

Historical Prices