Abbvie CDR Historical Data - ABBV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Abbvie CDR (ABBV)

24.78

0.00

(0.00%)

Closed December 20 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
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
1733522400	25.5	0.05	0.20	25.45	25.51	25.24	8011
1733436180	25.45	-0.01	-0.04	25.27	25.54	25.14	17143
1733349600	25.46	-0.84	-3.19	26.21	26.21	25.45	28816
1733263200	26.3	-0.02	-0.08	26.44	26.52	26.3	34765
1733176800	26.32	-0.24	-0.90	26.4	26.4	25.96	14934
1732917600	26.56	-0.46	-1.70	26.62	26.62	26.43	7294
1732831200	27.02	0.49	1.85	27.08	27.08	26.5	2171
1732744800	26.53	0.27	1.03	26.27	26.62	26.19	15081
1732658400	26.26	0.54	2.10	25.82	26.26	25.75	7698
1732572000	25.72	0.05	0.19	25.62	26.09	25.62	15967
1732312800	25.67	0.79	3.18	25.25	25.88	25.2	28150
1732226460	24.88	0.58	2.39	24.45	24.93	24.24	18174
1732140000	24.3	0.17	0.70	24.08	24.3	24.04	4952
1732053600	24.13	0.03	0.12	24	24.17	23.75	16946
1731967200	24.1	0.2	0.84	23.86	24.11	23.86	151673
1731708000	23.9	-0.68	-2.77	24.47	24.47	23.89	19172
1731621600	24.58	-0.1	-0.41	24.55	24.83	24.47	11780
1731535200	24.68	-0.14	-0.56	24.78	24.89	24.6	15071
1731448800	24.82	-0.44	-1.74	25.33	25.51	24.82	47439
1731362400	25.26	-3.72	-12.84	25.91	25.91	25.1	86102
1731103200	28.98	-0.07	-0.24	29.23	29.24	28.97	5724
1731016800	29.05	-0.09	-0.31	29.16	29.16	28.91	3457
1730930400	29.14	-0.03	-0.10	29.7	29.85	29.14	22526
1730844000	29.17	0.12	0.41	29.06	29.26	28.8	9128
1730757600	29.05	-0.45	-1.53	29.55	29.55	29.05	20201
1730494800	29.5	-0.11	-0.37	29.51	29.61	29.36	27653
1730408400	29.61	0.4	1.37	29.31	30.02	29.28	42368
1730322240	29.21	1.69	6.14	27.91	29.25	27.44	38333
1730235600	27.52	-0.03	-0.11	27.68	27.68	27.38	19474
1730149200	27.55	0.3	1.10	27.48	27.57	27.46	21237
1729890000	27.25	-0.27	-0.98	27.58	27.58	27.19	7659
1729803600	27.52	0.25	0.92	27.37	27.52	27.37	6666
1729717200	27.27	-0.15	-0.55	27.33	27.41	27.23	11224
1729630800	27.42	0.36	1.33	27.05	27.42	27.02	7459
1729544400	27.06	-0.34	-1.24	27.4	27.46	27.01	8201
1729285200	27.4	0.02	0.07	27.4	27.49	27.33	8531
1729198980	27.38	-0.27	-0.98	27.7	27.78	27.37	15182
1729112400	27.65	-0.2	-0.72	27.63	27.65	27.49	13426
1729026000	27.85	-0.34	-1.21	28.2	28.25	27.8	10657
1728680400	28.19	-0.03	-0.11	28.27	28.28	28.14	9721
1728594000	28.22	-0.06	-0.21	28.2	28.25	28.06	12875
1728507600	28.28	0.24	0.86	27.96	28.28	27.94	3383
1728421200	28.04	-0.03	-0.11	28.03	28.04	27.96	5385
1728334800	28.07	-0.15	-0.53	28.23	28.28	28.01	18669
1728075600	28.22	-0.16	-0.56	28.29	28.33	28.11	3598
1727989200	28.38	-0.2	-0.70	28.62	28.62	28.29	1717
1727902800	28.58	-0.04	-0.14	28.5	28.58	28.49	2799
1727816400	28.62	-0.08	-0.28	28.57	28.79	28.54	8923
1727730000	28.7	0.41	1.45	28.25	28.7	28.25	4031
1727470800	28.29	0.4	1.43	27.7	28.45	27.7	10022
1727384400	27.89	0.16	0.58	27.56	27.99	27.56	7421
1727298000	27.73	-0.36	-1.28	28.02	28.14	27.73	14956
1727211600	28.09	-0.03	-0.11	28	28.29	27.85	9722
1727125200	28.12	0.03	0.11	28.17	28.21	27.96	30173
1726866000	28.09	-0.05	-0.18	28.02	28.13	27.96	20877

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