Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABBV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 162.55 | -0.18 | -0.11% | 163.30 | 163.99 | 161.89 | 5,320,008 |
| May 06 2024 | 162.73 | -1.06 | -0.65% | 164.21 | 164.6346 | 161.00 | 5,834,173 |
| May 03 2024 | 163.79 | 2.98 | 1.85% | 161.85 | 164.25 | 160.74 | 5,849,885 |
| May 02 2024 | 160.81 | -0.91 | -0.56% | 162.31 | 162.44 | 158.12 | 5,942,566 |
| May 01 2024 | 161.72 | -0.92 | -0.57% | 162.73 | 163.6923 | 161.14 | 5,178,759 |
| Apr 30 2024 | 162.64 | 1.12 | 0.69% | 161.07 | 163.05 | 159.69 | 5,479,971 |
| Apr 29 2024 | 161.52 | 1.90 | 1.19% | 159.70 | 161.55 | 158.56 | 6,226,082 |
| Apr 26 2024 | 159.62 | -7.67 | -4.58% | 167.26 | 167.46 | 157.65 | 10,721,204 |
| Apr 25 2024 | 167.29 | -0.51 | -0.30% | 168.68 | 169.29 | 165.57 | 5,485,751 |
| Apr 24 2024 | 167.80 | -1.74 | -1.03% | 168.95 | 169.11 | 166.74 | 4,064,692 |
| Apr 23 2024 | 169.54 | 1.65 | 0.98% | 168.98 | 170.365 | 168.22 | 4,084,104 |
| Apr 22 2024 | 167.89 | 1.48 | 0.89% | 167.66 | 169.59 | 166.92 | 5,580,191 |
| Apr 19 2024 | 166.41 | 1.75 | 1.06% | 164.92 | 166.60 | 163.25 | 5,532,411 |
| Apr 18 2024 | 164.66 | 0.41 | 0.25% | 164.96 | 167.44 | 164.43 | 4,480,122 |
| Apr 17 2024 | 164.25 | 1.71 | 1.05% | 164.53 | 164.74 | 163.23 | 5,067,777 |
| Apr 16 2024 | 162.54 | 0.87 | 0.54% | 163.01 | 163.74 | 162.29 | 4,637,425 |
| Apr 15 2024 | 161.67 | -0.61 | -0.38% | 164.49 | 164.70 | 161.50 | 5,433,717 |
| Apr 12 2024 | 162.28 | -5.24 | -3.13% | 164.22 | 164.45 | 160.00 | 7,008,492 |
| Apr 11 2024 | 167.52 | -1.51 | -0.89% | 169.52 | 169.52 | 167.227 | 3,311,066 |
| Apr 10 2024 | 169.03 | -1.11 | -0.65% | 168.60 | 169.96 | 167.36 | 3,159,081 |
| Apr 09 2024 | 170.14 | 0.34 | 0.20% | 170.10 | 170.545 | 167.395 | 5,933,180 |
| Apr 08 2024 | 169.80 | -0.20 | -0.12% | 169.38 | 171.97 | 168.40 | 4,744,365 |
| Apr 05 2024 | 170.00 | 2.10 | 1.25% | 167.91 | 171.04 | 167.91 | 6,821,774 |
| Apr 04 2024 | 167.90 | -9.43 | -5.32% | 177.95 | 177.95 | 167.45 | 10,539,955 |
| Apr 03 2024 | 177.33 | -3.36 | -1.86% | 180.45 | 181.60 | 176.60 | 5,891,436 |
| Apr 02 2024 | 180.69 | -0.07 | -0.04% | 179.49 | 181.03 | 178.63 | 4,279,597 |
| Apr 01 2024 | 180.76 | -1.34 | -0.74% | 182.01 | 182.01 | 179.24 | 3,501,709 |
| Mar 28 2024 | 182.10 | 1.75 | 0.97% | 181.00 | 182.30 | 180.30 | 5,427,743 |
| Mar 27 2024 | 180.35 | 1.16 | 0.65% | 179.80 | 180.58 | 178.81 | 5,073,095 |
| Mar 26 2024 | 179.19 | 0.66 | 0.37% | 179.23 | 179.77 | 178.38 | 4,392,983 |
| Mar 25 2024 | 178.53 | 0.08 | 0.04% | 178.99 | 179.20 | 178.125 | 4,335,696 |
| Mar 22 2024 | 178.45 | 0.95 | 0.54% | 177.20 | 178.99 | 176.74 | 4,084,123 |
| Mar 21 2024 | 177.50 | 1.23 | 0.70% | 176.66 | 177.74 | 175.875 | 5,738,808 |
| Mar 20 2024 | 176.27 | -3.39 | -1.89% | 179.29 | 179.29 | 175.73 | 7,317,426 |
| Mar 19 2024 | 179.66 | 1.17 | 0.66% | 178.47 | 179.93 | 178.19 | 7,624,195 |
| Mar 18 2024 | 178.49 | 0.61 | 0.34% | 179.01 | 179.88 | 177.565 | 8,558,561 |
| Mar 15 2024 | 177.88 | -3.32 | -1.83% | 179.84 | 180.32 | 177.54 | 19,636,808 |
| Mar 14 2024 | 181.20 | 1.34 | 0.75% | 180.35 | 182.04 | 178.66 | 6,940,767 |
| Mar 13 2024 | 179.86 | -1.06 | -0.59% | 182.66 | 182.66 | 179.42 | 5,977,607 |
| Mar 12 2024 | 180.92 | 1.29 | 0.72% | 180.26 | 182.89 | 179.69 | 5,391,034 |
| Mar 11 2024 | 179.63 | 0.78 | 0.44% | 179.03 | 181.26 | 178.24 | 5,128,625 |
| Mar 08 2024 | 178.85 | -1.72 | -0.95% | 179.74 | 182.14 | 178.68 | 6,195,761 |
| Mar 07 2024 | 180.57 | -0.49 | -0.27% | 182.28 | 182.42 | 179.54 | 6,123,119 |
| Mar 06 2024 | 181.06 | 1.90 | 1.06% | 178.40 | 182.16 | 178.10 | 6,047,065 |
| Mar 05 2024 | 179.16 | 2.11 | 1.19% | 177.79 | 179.59 | 177.25 | 5,309,587 |
| Mar 04 2024 | 177.05 | -1.86 | -1.04% | 179.01 | 179.98 | 176.28 | 4,723,120 |
| Mar 01 2024 | 178.91 | 2.86 | 1.62% | 176.05 | 179.19 | 175.75 | 4,028,747 |
| Feb 29 2024 | 176.05 | -1.95 | -1.10% | 177.94 | 178.02 | 175.39 | 7,484,385 |
| Feb 28 2024 | 178.00 | -0.99 | -0.55% | 179.73 | 179.89 | 176.89 | 4,396,890 |
| Feb 27 2024 | 178.99 | 0.18 | 0.10% | 179.27 | 179.53 | 176.98 | 3,889,115 |
| Feb 26 2024 | 178.81 | 0.72 | 0.40% | 178.85 | 179.79 | 178.00 | 4,327,203 |
| Feb 23 2024 | 178.09 | 1.34 | 0.76% | 177.28 | 178.905 | 177.011 | 3,941,841 |
| Feb 22 2024 | 176.75 | 1.61 | 0.92% | 174.02 | 177.34 | 173.14 | 4,851,608 |
| Feb 21 2024 | 175.14 | -0.61 | -0.35% | 176.36 | 176.625 | 173.50 | 3,819,058 |
| Feb 20 2024 | 175.75 | -1.74 | -0.98% | 175.83 | 178.68 | 175.52 | 5,482,690 |
| Feb 16 2024 | 177.49 | 0.90 | 0.51% | 176.89 | 178.92 | 176.07 | 6,696,612 |
| Feb 15 2024 | 176.59 | 2.17 | 1.24% | 174.43 | 176.735 | 173.81 | 5,275,821 |
| Feb 14 2024 | 174.42 | 1.13 | 0.65% | 173.28 | 174.86 | 172.68 | 4,352,828 |
| Feb 13 2024 | 173.29 | 0.22 | 0.13% | 173.61 | 175.20 | 171.965 | 5,327,472 |
| Feb 12 2024 | 173.07 | -1.01 | -0.58% | 173.58 | 174.76 | 172.23 | 3,455,218 |
| Feb 09 2024 | 174.08 | -0.71 | -0.41% | 175.60 | 175.60 | 173.05 | 3,502,357 |
| Feb 08 2024 | 174.79 | -0.22 | -0.13% | 174.86 | 175.91 | 174.30 | 5,899,794 |
