AbbVie Historical Data - ABBV

Best deals to access real time data!
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
AbbVie Inc ABBV NYSE Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
0.00 0.0% 85.42 0.00 0.00 0.00 85.42 20:35:23
more quote information »

ABBV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week93.9695.518384.203589.5110,514,620-8.54-9.09%
1 Month81.8097.9880.409990.5810,493,6683.624.43%
3 Months87.1297.9880.409988.828,678,389-1.70-1.95%
6 Months65.5197.9864.4482.738,141,93519.9130.39%
1 Year79.4697.9862.6677.808,192,8345.967.5%
3 Years62.11125.8661.6984.456,582,18923.3137.53%
5 Years60.30125.8645.4574.017,093,40325.1241.66%

ABBV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 85.42 -2.75 -3.12% 86.19 89.45 84.2035 14,230,021
Feb 27 2020 88.17 -1.01 -1.13% 88.37 91.175 87.00 9,785,088
Feb 26 2020 89.18 -3.92 -4.21% 93.52 93.80 88.11 11,241,055
Feb 25 2020 93.10 -1.91 -2.01% 92.14 93.87 91.22 10,699,698
Feb 22 2020 95.0099 1.01 1.07% 93.96 95.5183 93.38 6,617,239
Feb 21 2020 94.00 0.22 0.23% 94.12 94.39 92.59 5,437,503
Feb 20 2020 93.78 0.17 0.18% 93.70 94.79 93.02 6,347,095
Feb 19 2020 93.61 -0.37 -0.39% 93.71 94.50 93.26 9,398,784
Feb 15 2020 93.98 -1.52 -1.59% 95.19 95.83 93.77 11,174,316
Feb 14 2020 95.50 -2.30 -2.35% 96.85 97.79 95.23 10,608,077
Feb 13 2020 97.80 1.84 1.92% 96.11 97.98 95.71 10,555,693
Feb 12 2020 95.9599 1.28 1.35% 95.26 97.0801 94.65 10,679,569
Feb 11 2020 94.68 2.38 2.58% 92.83 95.50 92.00 13,995,071
Feb 08 2020 92.30 4.61 5.26% 89.74 92.98 88.00 19,080,003
Feb 07 2020 87.69 0.85 0.98% 87.90 88.18 86.22 7,652,029
Feb 06 2020 86.84 2.59 3.07% 85.09 87.135 84.88 9,944,526
Feb 05 2020 84.25 1.90 2.31% 83.53 84.71 82.30 8,246,963
Feb 04 2020 82.35 1.33 1.64% 81.59 83.30 80.92 9,898,716
Feb 01 2020 81.02 -0.76 -0.93% 81.80 82.67 80.4099 13,788,142
Jan 31 2020 81.78 -1.42 -1.71% 82.58 83.20 81.18 10,830,411
Jan 30 2020 83.20 -0.75 -0.89% 83.89 84.3691 83.03 5,622,051
Jan 29 2020 83.95 -0.05 -0.06% 85.02 85.82 83.64 8,255,704
Your Recent History
NYSE
ABBV
AbbVie
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200228 12:50:51