Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ABBV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 194.29 | -1.16 | -0.59% | 194.72 | 195.64 | 193.045 | 4,749,639 |
| Oct 03 2024 | 195.45 | -1.37 | -0.70% | 196.87 | 197.05 | 194.74 | 3,453,442 |
| Oct 02 2024 | 196.82 | -0.14 | -0.07% | 195.45 | 197.00 | 194.45 | 2,931,048 |
| Oct 01 2024 | 196.96 | -0.52 | -0.26% | 197.65 | 198.97 | 196.42 | 3,924,258 |
| Sep 30 2024 | 197.48 | 2.69 | 1.38% | 195.30 | 197.62 | 194.3669 | 4,550,410 |
| Sep 27 2024 | 194.79 | 2.89 | 1.51% | 192.71 | 196.13 | 190.27 | 4,888,933 |
| Sep 26 2024 | 191.90 | 0.64 | 0.33% | 190.54 | 192.87 | 189.615 | 6,214,786 |
| Sep 25 2024 | 191.26 | -2.25 | -1.16% | 193.19 | 194.57 | 190.96 | 5,589,308 |
| Sep 24 2024 | 193.51 | -0.32 | -0.17% | 192.95 | 195.21 | 191.5872 | 4,286,489 |
| Sep 23 2024 | 193.83 | 0.36 | 0.19% | 193.59 | 194.30 | 192.20 | 3,176,316 |
| Sep 20 2024 | 193.47 | -0.15 | -0.08% | 193.99 | 193.99 | 192.13 | 11,685,639 |
| Sep 19 2024 | 193.62 | 0.68 | 0.35% | 193.65 | 194.16 | 191.96 | 3,928,788 |
| Sep 18 2024 | 192.94 | -0.51 | -0.26% | 193.45 | 195.58 | 191.7776 | 3,238,414 |
| Sep 17 2024 | 193.45 | -2.28 | -1.16% | 195.86 | 196.075 | 191.82 | 3,530,950 |
| Sep 16 2024 | 195.73 | 1.52 | 0.78% | 195.48 | 196.16 | 194.46 | 3,235,675 |
| Sep 13 2024 | 194.21 | 0.19 | 0.10% | 194.43 | 194.59 | 191.81 | 2,709,351 |
| Sep 12 2024 | 194.02 | -0.57 | -0.29% | 194.60 | 195.07 | 191.27 | 4,165,385 |
| Sep 11 2024 | 194.59 | -4.76 | -2.39% | 199.05 | 199.05 | 193.418 | 4,894,501 |
| Sep 10 2024 | 199.35 | 2.93 | 1.49% | 195.74 | 199.47 | 192.91 | 6,333,094 |
| Sep 09 2024 | 196.42 | 3.02 | 1.56% | 195.19 | 196.61 | 193.94 | 3,604,311 |
| Sep 06 2024 | 193.40 | 0.54 | 0.28% | 193.70 | 194.74 | 192.83 | 4,305,948 |
| Sep 05 2024 | 192.86 | -4.15 | -2.11% | 197.94 | 197.94 | 192.16 | 5,902,613 |
| Sep 04 2024 | 197.01 | -0.68 | -0.34% | 198.82 | 199.88 | 196.44 | 4,214,445 |
| Sep 03 2024 | 197.69 | 1.38 | 0.70% | 196.25 | 199.95 | 195.50 | 4,864,917 |
| Aug 30 2024 | 196.31 | 1.13 | 0.58% | 195.15 | 196.50 | 194.17 | 3,820,758 |
| Aug 29 2024 | 195.18 | -0.22 | -0.11% | 196.00 | 196.44 | 193.85 | 4,515,855 |
| Aug 28 2024 | 195.40 | -0.52 | -0.27% | 195.52 | 196.23 | 194.03 | 3,906,057 |
| Aug 27 2024 | 195.92 | -1.52 | -0.77% | 198.00 | 198.30 | 195.18 | 2,506,728 |
| Aug 26 2024 | 197.44 | -0.11 | -0.06% | 197.78 | 197.9699 | 196.07 | 4,182,402 |
| Aug 23 2024 | 197.55 | 1.18 | 0.60% | 197.45 | 197.98 | 196.2271 | 4,721,723 |
| Aug 22 2024 | 196.37 | -0.16 | -0.08% | 196.86 | 197.54 | 195.35 | 3,676,745 |
| Aug 21 2024 | 196.53 | 0.38 | 0.19% | 196.91 | 197.335 | 195.67 | 4,250,254 |
| Aug 20 2024 | 196.15 | -0.72 | -0.37% | 197.25 | 197.48 | 194.13 | 3,631,486 |
| Aug 19 2024 | 196.87 | 2.97 | 1.53% | 193.77 | 197.18 | 193.35 | 4,308,931 |
| Aug 16 2024 | 193.90 | 0.50 | 0.26% | 194.38 | 194.38 | 192.27 | 3,674,917 |
| Aug 15 2024 | 193.40 | 0.40 | 0.21% | 194.79 | 194.99 | 191.29 | 4,711,629 |
| Aug 14 2024 | 193.00 | 1.77 | 0.93% | 191.68 | 193.35 | 190.47 | 4,155,020 |
| Aug 13 2024 | 191.23 | 1.05 | 0.55% | 190.56 | 191.94 | 189.377 | 3,477,056 |
| Aug 12 2024 | 190.18 | 0.25 | 0.13% | 190.01 | 190.57 | 187.70 | 4,809,668 |
| Aug 09 2024 | 189.93 | -0.47 | -0.25% | 190.54 | 191.01 | 188.10 | 3,206,295 |
| Aug 08 2024 | 190.40 | 2.89 | 1.54% | 187.59 | 190.71 | 186.92 | 5,743,051 |
| Aug 07 2024 | 187.51 | 1.80 | 0.97% | 187.47 | 189.59 | 185.9775 | 6,328,338 |
| Aug 06 2024 | 185.71 | 1.35 | 0.73% | 185.13 | 187.82 | 183.08 | 4,273,547 |
| Aug 05 2024 | 184.36 | -4.93 | -2.60% | 188.30 | 189.29 | 183.04 | 6,451,732 |
| Aug 02 2024 | 189.29 | -0.42 | -0.22% | 190.49 | 193.91 | 186.46 | 6,313,629 |
| Aug 01 2024 | 189.71 | 4.39 | 2.37% | 188.13 | 190.9699 | 186.77 | 6,595,852 |
| Jul 31 2024 | 185.32 | -1.46 | -0.78% | 187.35 | 187.50 | 183.45 | 6,468,242 |
| Jul 30 2024 | 186.78 | 4.84 | 2.66% | 184.12 | 187.71 | 182.60 | 6,031,921 |
| Jul 29 2024 | 181.94 | -3.22 | -1.74% | 184.82 | 186.13 | 180.53 | 5,458,139 |
| Jul 26 2024 | 185.16 | 2.99 | 1.64% | 183.85 | 186.85 | 182.11 | 6,948,365 |
| Jul 25 2024 | 182.17 | 5.96 | 3.38% | 176.62 | 186.11 | 171.802 | 9,441,898 |
| Jul 24 2024 | 176.21 | 3.06 | 1.77% | 173.41 | 176.60 | 172.94 | 6,117,541 |
| Jul 23 2024 | 173.15 | -0.46 | -0.26% | 173.88 | 174.59 | 172.77 | 2,932,058 |
| Jul 22 2024 | 173.61 | 1.29 | 0.75% | 172.46 | 174.7299 | 172.00 | 4,066,883 |
| Jul 19 2024 | 172.32 | 1.18 | 0.69% | 173.68 | 173.845 | 171.22 | 4,293,172 |
| Jul 18 2024 | 171.14 | -4.13 | -2.36% | 174.69 | 176.68 | 170.72 | 5,954,137 |
| Jul 17 2024 | 175.27 | 6.07 | 3.59% | 170.55 | 175.74 | 169.51 | 6,981,151 |
| Jul 16 2024 | 169.20 | 1.17 | 0.70% | 169.00 | 169.85 | 167.26 | 3,812,945 |
| Jul 15 2024 | 168.03 | -2.25 | -1.32% | 169.25 | 170.365 | 167.42 | 2,395,169 |
| Jul 12 2024 | 170.28 | 0.37 | 0.22% | 170.91 | 171.625 | 169.90 | 4,132,150 |
| Jul 11 2024 | 169.91 | 1.77 | 1.05% | 167.58 | 170.35 | 167.35 | 3,688,103 |
| Jul 10 2024 | 168.14 | 0.09 | 0.05% | 167.90 | 168.45 | 166.1101 | 3,887,892 |
| Jul 09 2024 | 168.05 | 1.53 | 0.92% | 167.43 | 168.53 | 164.86 | 4,224,576 |
| Jul 08 2024 | 166.52 | -0.73 | -0.44% | 167.48 | 167.717 | 165.62 | 3,499,835 |
