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 )

161.72 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	162.09	163.69	161.14	161.72	5,178,776	-0.92(-0.57%)
Apr 30, 2024	161.27	163.05	159.69	162.64	5,483,349	+1.12(+0.69%)
Apr 29, 2024	159.59	161.55	158.56	161.52	6,226,156	+1.90(+1.19%)
Apr 26, 2024	167.09	167.46	157.65	159.62	10,721,827	-7.67(-4.58%)
Apr 25, 2024	167.66	169.29	165.57	167.29	5,502,524	-0.51(-0.30%)
Apr 24, 2024	168.52	169.11	166.74	167.80	4,074,758	-1.74(-1.03%)
Apr 23, 2024	168.59	170.37	168.22	169.54	4,084,106	+1.65(+0.98%)
Apr 22, 2024	167.68	169.59	166.92	167.89	5,580,509	+1.48(+0.89%)
Apr 19, 2024	165.02	166.60	163.25	166.41	5,532,493	+1.75(+1.06%)
Apr 18, 2024	164.96	167.44	164.43	164.66	4,480,164	+0.41(+0.25%)
Apr 17, 2024	164.15	164.74	163.23	164.25	5,067,792	+1.71(+1.05%)
Apr 16, 2024	162.18	163.74	162.08	162.54	4,881,399	+0.87(+0.54%)
Apr 15, 2024	164.52	164.70	161.50	161.67	5,433,724	-0.61(-0.38%)
Apr 12, 2024	164.45	164.45	160.00	162.28	7,029,513	-3.69(-2.22%)
Apr 11, 2024	167.63	167.80	165.68	165.97	3,341,990	-1.50(-0.89%)
Apr 10, 2024	167.03	168.39	165.81	167.47	3,261,716	-1.10(-0.65%)
Apr 09, 2024	168.16	168.97	165.85	168.57	5,988,770	+0.34(+0.20%)
Apr 08, 2024	167.64	170.38	166.84	168.23	4,789,271	-0.20(-0.12%)
Apr 05, 2024	166.45	169.46	165.74	168.43	7,095,772	+2.08(+1.25%)
Apr 04, 2024	176.01	176.06	165.90	166.35	10,638,748	-9.34(-5.32%)
Apr 03, 2024	179.05	179.92	174.97	175.69	5,947,015	-3.33(-1.86%)
Apr 02, 2024	177.73	179.35	176.86	179.02	4,566,143	-0.07(-0.04%)
Apr 01, 2024	180.20	180.22	177.58	179.09	3,534,424	-1.33(-0.74%)
Mar 28, 2024	179.32	180.61	179.79	180.41	5,478,580	+1.73(+0.97%)
Mar 27, 2024	178.14	178.91	177.16	178.68	5,120,440	+1.15(+0.65%)
Mar 26, 2024	177.57	178.11	176.73	177.53	4,434,033	+0.65(+0.37%)
Mar 25, 2024	177.34	177.54	176.48	176.88	4,407,323	+0.08(+0.04%)
Mar 22, 2024	175.59	177.33	175.14	176.80	4,122,497	+0.94(+0.54%)
Mar 21, 2024	175.17	176.09	174.25	175.86	5,808,319	+1.22(+0.70%)
Mar 20, 2024	177.56	177.57	174.10	174.64	7,394,373	-3.36(-1.89%)
Mar 19, 2024	176.54	178.26	176.54	178.00	7,696,362	+1.16(+0.66%)
Mar 18, 2024	177.35	178.22	175.92	176.84	8,697,393	+0.60(+0.34%)
Mar 15, 2024	178.18	178.91	175.90	176.23	21,153,678	-3.29(-1.83%)
Mar 14, 2024	178.48	180.36	177.01	179.52	7,064,811	+1.33(+0.74%)
Mar 13, 2024	180.81	180.82	177.76	178.20	6,043,848	-1.05(-0.59%)
Mar 12, 2024	178.06	181.20	178.04	179.25	5,441,399	+1.28(+0.72%)
Mar 11, 2024	176.76	179.58	176.59	177.97	5,182,271	+0.77(+0.44%)
Mar 08, 2024	178.08	180.46	177.03	177.19	6,253,724	-1.70(-0.95%)
Mar 07, 2024	180.50	180.73	177.88	178.90	5,878,520	-0.49(-0.27%)
Mar 06, 2024	176.75	180.47	176.45	179.38	6,103,534	+1.88(+1.06%)
Mar 05, 2024	176.15	177.93	176.15	177.50	5,359,381	+2.09(+1.19%)
Mar 04, 2024	176.70	178.31	174.65	175.41	4,767,412	-1.84(-1.04%)
Mar 01, 2024	174.42	177.53	174.12	177.25	4,066,563	+2.83(+1.62%)
Feb 29, 2024	176.22	176.37	173.77	174.42	7,555,177	-1.93(-1.10%)
Feb 28, 2024	178.19	178.23	175.25	176.35	4,437,949	-0.98(-0.55%)
Feb 27, 2024	177.12	177.87	175.34	177.33	3,925,237	+0.18(+0.10%)
Feb 26, 2024	177.19	178.13	176.35	177.16	4,367,344	+0.71(+0.40%)
Feb 23, 2024	175.62	177.25	175.37	176.44	3,978,739	+1.33(+0.76%)
Feb 22, 2024	173.16	175.70	171.54	175.12	4,897,586	+1.59(+0.92%)
Feb 21, 2024	174.66	174.99	171.90	173.52	3,854,347	-0.60(-0.35%)
Feb 20, 2024	174.20	177.03	173.90	174.12	5,535,280	-1.72(-0.98%)
Feb 16, 2024	175.25	177.26	174.44	175.85	6,760,396	+0.89(+0.51%)
Feb 15, 2024	172.41	175.10	172.20	174.96	5,325,061	+2.15(+1.24%)
Feb 14, 2024	171.46	173.24	171.08	172.81	4,400,598	+1.12(+0.65%)
Feb 13, 2024	172.85	173.58	170.37	171.69	5,531,591	+0.22(+0.13%)
Feb 12, 2024	171.93	173.14	170.64	171.47	3,509,571	-1.00(-0.58%)
Feb 09, 2024	173.45	173.78	171.45	172.47	3,535,374	-0.70(-0.41%)
Feb 08, 2024	172.74	174.28	172.69	173.17	5,954,895	-0.22(-0.13%)
Feb 07, 2024	172.40	173.94	171.72	173.39	6,468,706	+1.70(+0.99%)
Feb 06, 2024	170.06	172.35	168.20	171.69	7,103,089	+2.01(+1.19%)
Feb 05, 2024	168.27	171.53	166.89	169.68	6,547,318	+2.57(+1.54%)
Feb 02, 2024	167.85	171.25	163.70	167.11	7,944,055	+1.07(+0.64%)
Feb 01, 2024	162.19	166.13	161.16	166.04	5,631,128	+3.16(+1.94%)
Jan 31, 2024	164.22	164.32	162.43	162.88	5,040,532	-0.52(-0.32%)
Jan 30, 2024	162.70	163.45	161.75	163.39	3,855,151	+1.00(+0.62%)
Jan 29, 2024	164.31	165.22	162.17	162.39	4,756,758	-0.49(-0.30%)
Jan 26, 2024	163.74	164.32	161.99	162.88	4,698,230	-0.72(-0.44%)
Jan 25, 2024	162.48	163.68	161.69	163.60	4,507,707	+0.90(+0.55%)
Jan 24, 2024	166.22	166.40	162.54	162.70	5,471,691	-3.25(-1.96%)
Jan 23, 2024	162.93	165.98	162.54	165.95	5,843,343	+2.09(+1.28%)
Jan 22, 2024	162.92	163.92	162.25	163.86	4,908,927	+0.62(+0.38%)
Jan 19, 2024	162.39	163.34	161.10	163.25	5,953,457	+1.46(+0.90%)
Jan 18, 2024	159.67	162.14	159.51	161.79	5,121,266	+1.25(+0.78%)
Jan 17, 2024	160.25	161.44	160.03	160.54	4,464,432	+0.56(+0.35%)
Jan 16, 2024	160.48	160.80	159.53	159.99	4,791,997	-0.91(-0.57%)
Jan 12, 2024	161.24	161.79	160.68	160.90	5,017,872	+0.17(+0.10%)
Jan 11, 2024	161.19	162.04	160.05	160.73	4,678,265	-1.09(-0.67%)
Jan 10, 2024	159.25	162.00	158.86	161.82	6,735,004	+2.53(+1.59%)
Jan 09, 2024	158.42	160.43	157.84	159.29	4,538,723	+0.86(+0.54%)
Jan 08, 2024	159.16	159.74	156.80	158.42	6,114,638	-0.70(-0.44%)
Jan 05, 2024	158.32	159.99	157.62	159.12	5,760,614	+0.67(+0.42%)
Jan 04, 2024	157.32	159.27	156.46	158.45	8,488,348	+0.98(+0.62%)
Jan 03, 2024	157.60	158.74	156.86	157.47	5,395,283	+0.63(+0.40%)

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