Abbvie CDR Historical Data - ABBV | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
NEO
Abbvie CDR (ABBV)
Abbvie CDR (ABBV) Historical

Abbvie CDR (ABBV)

30.86

0.56

(1.85%)

Closed March 09 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741384800	30.86	0.56	1.85	30.25	30.86	30.25	17248
1741298400	30.3	-0.14	-0.46	30.35	30.35	30.3	23382
1741212060	30.44	0.34	1.13	30.3	30.44	30.3	24196
1741125660	30.1	-0.37	-1.21	31	31	30.1	5515
1741039200	30.47	0.52	1.74	30.16	30.47	30.16	3918
1740780000	29.95	0.39	1.32	29.6	30	29.59	13303
1740693600	29.56	0.26	0.89	29.46	29.77	29.46	6299
1740607200	29.3	-0.15	-0.51	29.22	29.33	29.08	21021
1740520800	29.45	0.05	0.17	29.63	29.64	29.2	5585
1740434400	29.4	0.28	0.96	29.19	29.6	29.11	7435
1740175200	29.12	0.12	0.41	28.78	29.39	28.78	11219
1740088800	29	0.53	1.86	28.7	29	28.7	1899
1740002400	28.47	0.13	0.46	28.46	28.5	28.37	4694
1739916000	28.34	0.51	1.83	28.16	28.34	28.16	1161
1739570400	27.83	-0.14	-0.50	28	28.08	27.83	3833
1739484000	27.97	0.17	0.61	27.81	27.97	27.68	13715
1739397600	27.8	0.16	0.58	27.59	28.01	27.59	13910
1739311200	27.64	0.21	0.77	27.44	27.66	27.33	11537
1739224800	27.43	-0.11	-0.40	27.48	27.51	27.32	8062
1738965600	27.54	-0.37	-1.33	27.79	27.91	27.51	13089
1738879200	27.91	0.26	0.94	27.7	28.05	27.58	124209
1738792800	27.65	0.21	0.77	27.48	27.92	27.48	14610
1738706400	27.44	-0.08	-0.29	27.09	27.57	27.09	12235
1738620000	27.52	1	3.77	26.24	27.61	26.24	31534
1738360800	26.52	1.14	4.49	26.88	27.54	26.52	32921
1738274400	25.38	0.08	0.32	25.35	25.4	25.19	30413
1738188000	25.3	0.05	0.20	25.3	25.49	25.25	3276
1738101600	25.25	-0.3	-1.17	25.57	25.57	25.15	14684
1738015200	25.55	0.93	3.78	24.94	25.59	24.94	18388
1737756000	24.62	0.07	0.29	24.46	24.71	24.46	12738
1737669600	24.55	0.11	0.45	24.49	24.59	24.4	9311
1737583200	24.44	-0.46	-1.85	24.53	24.61	24.28	20629
1737496800	24.9	-0.24	-0.95	24.89	25.32	24.72	9460
1737410400	25.14	0.39	1.58	24.53	25.51	24.53	5050
1737151200	24.75	-0.29	-1.16	25.23	25.23	24.75	22345
1737064800	25.04	0.41	1.66	24.8	25.1	24.8	5368
1736978400	24.63	-0.67	-2.65	25.09	25.16	24.44	31198
1736892000	25.3	-0.2	-0.78	25.46	25.46	25.17	4312
1736805600	25.5	0.27	1.07	25.28	25.7	25.26	17683
1736546400	25.23	-0.52	-2.02	25.44	25.54	25.1	11788
1736460000	25.75	-0.06	-0.23	26.48	26.48	25.17	1856
1736373600	25.81	-0.12	-0.46	25.84	25.84	25.52	5684
1736287200	25.93	-0.05	-0.19	25.87	26.22	25.79	4265
1736200800	25.98	-0.18	-0.69	26.23	26.26	25.95	10009
1735941600	26.16	0.24	0.93	25.85	26.2	25.85	11601
1735855200	25.92	0.25	0.97	25.76	25.92	25.76	4479
1735682400	25.67	0.16	0.63	25.51	25.67	25.44	16176
1735596000	25.51	-0.21	-0.82	25.68	25.68	25.48	6027
1735336800	25.72	-0.2	-0.77	25.93	25.93	25.61	11710
1735066800	25.92	0.11	0.43	25.88	25.92	25.82	10095
1734991200	25.81	0.43	1.69	25.31	25.81	25.31	3519
1734732000	25.38	0.6	2.42	24.74	25.51	24.74	7903
1734645600	24.78	-0.22	-0.88	25.15	25.15	24.65	30670
1734559200	25	-0.34	-1.34	25.21	25.44	25	13174
1734472800	25.34	0.54	2.18	24.63	25.44	24.63	27546
1734386400	24.8	-0.29	-1.16	24.85	25	24.67	17022
1734127200	25.09	0.02	0.08	25.12	25.14	25.03	3147
1734040800	25.07	-0.14	-0.56	25.19	25.33	24.91	7985
1733954400	25.21	-0.18	-0.71	25.48	25.48	25.2	14277
1733868000	25.39	-0.22	-0.86	25.35	25.51	25.2	9052
1733781600	25.61	0.11	0.43	25.5	25.69	25.29	5560

SGI Enhanced Nasdaq 100 ...

Seagate Technology

1 800 Flowers Com

Vanguard Core Plus Bond ...

Huntington Ingalls Indus...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions