Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ABBV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 25.38 | 0.60 | 2.42% | 24.74 | 25.51 | 24.74 | 7,903 |
| Dec 19 2024 | 24.78 | -0.22 | -0.88% | 25.15 | 25.15 | 24.65 | 30,670 |
| Dec 18 2024 | 25.00 | -0.34 | -1.34% | 25.21 | 25.44 | 25.00 | 13,174 |
| Dec 17 2024 | 25.34 | 0.54 | 2.18% | 24.63 | 25.44 | 24.63 | 27,546 |
| Dec 16 2024 | 24.80 | -0.29 | -1.16% | 24.85 | 25.00 | 24.67 | 17,022 |
| Dec 13 2024 | 25.09 | 0.02 | 0.08% | 25.12 | 25.14 | 25.03 | 3,147 |
| Dec 12 2024 | 25.07 | -0.14 | -0.56% | 25.19 | 25.33 | 24.91 | 7,985 |
| Dec 11 2024 | 25.21 | -0.18 | -0.71% | 25.48 | 25.48 | 25.20 | 14,277 |
| Dec 10 2024 | 25.39 | -0.22 | -0.86% | 25.35 | 25.51 | 25.20 | 9,052 |
| Dec 09 2024 | 25.61 | 0.11 | 0.43% | 25.50 | 25.69 | 25.29 | 5,560 |
| Dec 06 2024 | 25.50 | 0.05 | 0.20% | 25.45 | 25.51 | 25.24 | 8,011 |
| Dec 05 2024 | 25.45 | -0.01 | -0.04% | 25.27 | 25.54 | 25.14 | 17,143 |
| Dec 04 2024 | 25.46 | -0.84 | -3.19% | 26.21 | 26.21 | 25.45 | 28,816 |
| Dec 03 2024 | 26.30 | -0.02 | -0.08% | 26.44 | 26.52 | 26.30 | 34,765 |
| Dec 02 2024 | 26.32 | -0.24 | -0.90% | 26.40 | 26.40 | 25.96 | 14,934 |
| Nov 29 2024 | 26.56 | -0.46 | -1.70% | 26.62 | 26.62 | 26.43 | 7,294 |
| Nov 28 2024 | 27.02 | 0.49 | 1.85% | 27.08 | 27.08 | 26.50 | 2,171 |
| Nov 27 2024 | 26.53 | 0.27 | 1.03% | 26.27 | 26.62 | 26.19 | 15,081 |
| Nov 26 2024 | 26.26 | 0.54 | 2.10% | 25.82 | 26.26 | 25.75 | 7,698 |
| Nov 25 2024 | 25.72 | 0.05 | 0.19% | 25.62 | 26.09 | 25.62 | 16,967 |
| Nov 22 2024 | 25.67 | 0.79 | 3.18% | 25.25 | 25.88 | 25.20 | 28,150 |
| Nov 21 2024 | 24.88 | 0.58 | 2.39% | 24.45 | 24.93 | 24.24 | 18,174 |
| Nov 20 2024 | 24.30 | 0.17 | 0.70% | 24.08 | 24.30 | 24.04 | 4,952 |
| Nov 19 2024 | 24.13 | 0.03 | 0.12% | 24.00 | 24.17 | 23.75 | 16,946 |
| Nov 18 2024 | 24.10 | 0.20 | 0.84% | 23.86 | 24.11 | 23.86 | 151,673 |
| Nov 15 2024 | 23.90 | -0.68 | -2.77% | 24.47 | 24.47 | 23.89 | 19,172 |
| Nov 14 2024 | 24.58 | -0.10 | -0.41% | 24.55 | 24.83 | 24.47 | 11,780 |
| Nov 13 2024 | 24.68 | -0.14 | -0.56% | 24.78 | 24.89 | 24.60 | 15,071 |
| Nov 12 2024 | 24.82 | -0.44 | -1.74% | 25.33 | 25.51 | 24.82 | 47,439 |
| Nov 11 2024 | 25.26 | -3.72 | -12.84% | 25.91 | 25.91 | 25.10 | 86,102 |
| Nov 08 2024 | 28.98 | -0.07 | -0.24% | 29.23 | 29.24 | 28.97 | 5,724 |
| Nov 07 2024 | 29.05 | -0.09 | -0.31% | 29.16 | 29.16 | 28.91 | 3,457 |
| Nov 06 2024 | 29.14 | -0.03 | -0.10% | 29.70 | 29.85 | 29.14 | 22,526 |
| Nov 05 2024 | 29.17 | 0.12 | 0.41% | 29.06 | 29.26 | 28.80 | 9,128 |
| Nov 04 2024 | 29.05 | -0.45 | -1.53% | 29.55 | 29.55 | 29.05 | 20,201 |
| Nov 01 2024 | 29.50 | -0.11 | -0.37% | 29.51 | 29.61 | 29.36 | 27,653 |
| Oct 31 2024 | 29.61 | 0.40 | 1.37% | 29.31 | 30.02 | 29.28 | 42,368 |
| Oct 30 2024 | 29.21 | 1.69 | 6.14% | 27.91 | 29.25 | 27.44 | 38,333 |
| Oct 29 2024 | 27.52 | -0.03 | -0.11% | 27.68 | 27.68 | 27.38 | 19,474 |
| Oct 28 2024 | 27.55 | 0.30 | 1.10% | 27.48 | 27.57 | 27.46 | 21,237 |
| Oct 25 2024 | 27.25 | -0.27 | -0.98% | 27.58 | 27.58 | 27.19 | 7,659 |
| Oct 24 2024 | 27.52 | 0.25 | 0.92% | 27.37 | 27.52 | 27.37 | 6,666 |
| Oct 23 2024 | 27.27 | -0.15 | -0.55% | 27.33 | 27.41 | 27.23 | 11,224 |
| Oct 22 2024 | 27.42 | 0.36 | 1.33% | 27.05 | 27.42 | 27.02 | 7,459 |
| Oct 21 2024 | 27.06 | -0.34 | -1.24% | 27.40 | 27.46 | 27.01 | 8,201 |
| Oct 18 2024 | 27.40 | 0.02 | 0.07% | 27.40 | 27.49 | 27.33 | 8,531 |
| Oct 17 2024 | 27.38 | -0.27 | -0.98% | 27.70 | 27.78 | 27.37 | 15,182 |
| Oct 16 2024 | 27.65 | -0.20 | -0.72% | 27.63 | 27.65 | 27.49 | 13,426 |
| Oct 15 2024 | 27.85 | -0.34 | -1.21% | 28.20 | 28.25 | 27.80 | 10,657 |
| Oct 11 2024 | 28.19 | -0.03 | -0.11% | 28.27 | 28.28 | 28.14 | 9,721 |
| Oct 10 2024 | 28.22 | -0.06 | -0.21% | 28.20 | 28.25 | 28.06 | 12,875 |
| Oct 09 2024 | 28.28 | 0.24 | 0.86% | 27.96 | 28.28 | 27.94 | 3,383 |
| Oct 08 2024 | 28.04 | -0.03 | -0.11% | 28.03 | 28.04 | 27.96 | 5,385 |
| Oct 07 2024 | 28.07 | -0.15 | -0.53% | 28.23 | 28.28 | 28.01 | 18,669 |
| Oct 04 2024 | 28.22 | -0.16 | -0.56% | 28.29 | 28.33 | 28.11 | 3,598 |
| Oct 03 2024 | 28.38 | -0.20 | -0.70% | 28.62 | 28.62 | 28.29 | 1,717 |
| Oct 02 2024 | 28.58 | -0.04 | -0.14% | 28.50 | 28.58 | 28.49 | 2,799 |
| Oct 01 2024 | 28.62 | -0.08 | -0.28% | 28.57 | 28.79 | 28.54 | 8,923 |
| Sep 30 2024 | 28.70 | 0.41 | 1.45% | 28.25 | 28.70 | 28.25 | 4,031 |
| Sep 27 2024 | 28.29 | 0.40 | 1.43% | 27.70 | 28.45 | 27.70 | 10,022 |
| Sep 26 2024 | 27.89 | 0.16 | 0.58% | 27.56 | 27.99 | 27.56 | 7,421 |
| Sep 25 2024 | 27.73 | -0.36 | -1.28% | 28.02 | 28.14 | 27.73 | 14,956 |
| Sep 24 2024 | 28.09 | -0.03 | -0.11% | 28.00 | 28.29 | 27.85 | 9,722 |
| Sep 23 2024 | 28.12 | 0.03 | 0.11% | 28.17 | 28.21 | 27.96 | 30,173 |
