Abbvie Inc Historical Data - 4AB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	14.36	9.07252969421	158.28	173.48	157.52	7102	169.28254177	DE
4	-2.64	-1.50616157006	175.28	193	155.04	6018	169.87182176	DE
12	-5.18	-2.91305814869	177.82	193	155.04	3237	171.96691517	DE
26	27.96	19.3254077965	144.68	193	141.52	2701	167.92638167	DE
52	45.74	36.0441292356	126.9	193	125.4	2729	159.71120711	DE
156	68.36	65.5542769467	104.28	193	101.82	1891	147.75074966	DE
260	91.84	113.663366337	80.8	193	57.8	1748	126.98791557	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732656420	172.86	3.86	2.28	167.97999	172.86	167.52	7403
1732570020	169	-0.96	-0.56	170.28	171.38	168.22	2925
1732310820	169.96	5.82	3.55	163.94	171.92	163.63999	20211
1732224420	164.13999	5.2	3.27	159.41999	164.4	158.58	2432
1732138020	158.94	1.62	1.03	158.28	159.8	157.52	2597
1732051620	157.32	0.56	0.36	157.02	157.96	155.04	3002
1731965220	156.76	0.06	0.04	155.5	157.54	155.41999	6597
1731705960	156.69999	-4.36	-2.71	161.5	161.69999	156.58	6113
1731619560	161.06	-0.84	-0.52	161.02	163.22	159.56	5019
1731533160	161.9	0.58	0.36	160.41999	163.4	160.02	4789
1731446820	161.32	-2.42	-1.48	164.69999	166.38	161.32	9923
1731360420	163.74	-23.5	-12.55	186.4	187.98	162.02	18271
1731101220	187.24	1.88	1.01	185.6	187.98	185.5	1253
1731014760	185.36	-2.14	-1.14	187.06	187.9	184.12	1404
1730928360	187.5	2.84	1.54	188.22	193	187.5	6126
1730841960	184.66	0.52	0.28	184.94	184.94	181.76	4099
1730755560	184.14	-3.68	-1.96	187.7	188.02	184.14	6112
1730496360	187.82	-0.86	-0.46	187.62	188.86	186.14	2485
1730409960	188.68	3.4	1.84	185.58	191.12	184.36	3566
1730323560	185.28	9.88	5.63	175.28	186.14	173.92	6096
1730237160	175.4	-0.3	-0.17	175.68	176.3	174.98	1763
1730150760	175.7	2.18	1.26	174.08	175.7	173.34	1503
1729888020	173.52	-1.62	-0.92	174.74	175.78	173.52	1068
1729801560	175.14	0.54	0.31	174.02	175.92	173.5	1928
1729715160	174.6	-0.68	-0.39	174.74	177	174.02	1966
1729628760	175.28	3.26	1.90	172.6	175.28	172.02	2115
1729542360	172.02	-1.62	-0.93	174.24	174.62	172.02	1794
1729283160	173.64	-1.16	-0.66	173.46	175.14	172.94	1446
1729196760	174.8	-0.7	-0.40	175.2	176.54	174.46	2584
1729110360	175.5	-1.36	-0.77	175.64	177.16	173.32	1806
1729023960	176.86	-3.04	-1.69	179.3	180.08	175.94	1931
1728937620	179.9	2.86	1.62	178.2	179.94	177.28	1590
1728678360	177.04	-0.4	-0.23	177.22	178.54	176.66	1762
1728591960	177.44	-0.16	-0.09	178.98	178.98	176.5	1239
1728505560	177.6	1.66	0.94	175.3	177.6	175.3	697
1728419160	175.94	-0.08	-0.05	176.7	177.26	174.9	2464
1728332760	176.02	-0.96	-0.54	177.48	177.82	176.02	1689
1728073560	176.98	0.16	0.09	176.88	178.08	176.16	1805
1727987220	176.82	-1.68	-0.94	178.24	178.98	176.72	794
1727900820	178.5	0.9	0.51	177.88	178.5	176.5	1571
1727814420	177.6	0.22	0.12	177.02	179.3	177.02	2157
1727728020	177.38	2.5	1.43	174.78	177.38	173.36	1585
1727468760	174.88	3.7	2.16	172.46	175.36	171.41999	1336
1727382360	171.18	-0.76	-0.44	172.44	172.78	170.06	2161
1727295960	171.94	-1.4	-0.81	172.08	173.3	171.12	1870
1727209560	173.34	-1.18	-0.68	174.16	174.96	172.6	1918
1727123160	174.52	1.66	0.96	173.78	174.94	172.86	2554
1726864020	172.86	-0.1	-0.06	173.86	174.16	172.02	854
1726777560	172.96	-0.94	-0.54	173.82	175.18	171.68	2384
1726691220	173.9	0.64	0.37	173.48	175	172	1658
1726604760	173.26	-2.72	-1.55	175.98	176.78	172.64	1091
1726518420	175.98	0.62	0.35	174.38	175.98	173.58	1838
1726259160	175.36	0.14	0.08	175.48	176.04	173.04	1276
1726172760	175.22	-0.56	-0.32	177.72	178.52	173.52	2205
1726086360	175.78	-4.22	-2.34	179.38	181.22	175.78	2988
1725999960	180	2.02	1.13	178.34	180.38	176.18	805
1725913620	177.98	3.3	1.89	174	178.12	174	1995
1725654360	174.68	0.56	0.32	173.02	175.66	171.06	2708
1725567960	174.12	-4.08	-2.29	178.5	179.24	173.32	4039
1725481560	178.2	-0.44	-0.25	177.82	180.48	177.22	2932
1725395160	178.64	-1.5	-0.83	178.48	180.66	177.02	1753
1725308760	180.14	2.9	1.64	177.5	180.74	176.74	1345
1725049560	177.24	0.5	0.28	176.2	177.24	175.34	1106
1724963160	176.74	0.64	0.36	176	181	174.62	6464
1724876760	176.1	0.84	0.48	175.12	176.96	174.58	1236
1724790420	175.26	-1.88	-1.06	176.02	177.92	174.74	1522

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Abbvie Inc (4AB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Abbvie Inc (4AB) Historical

Abbvie Inc (4AB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%