Abbvie Inc (ABBV) Historical Prices & Data

Abbvie Inc
ABBV
(NYSE)
Closed
164.67
+0.42 (+0.26%)
in:usd•As of: Apr 18, 2024 15:59 UTC -4
After Market:164.97+0.30 (+0.18%)
Open
165.00
High
167.43
Low
164.41

Abbvie Inc Historical Rates

Frequency

Daily

From Mar 19, 2024 to Apr 19, 2024

Date	High	Low	Open	Close	% Change
Apr 18, 2024	167.44	164.43	164.96	164.66	-0.18%
Apr 17, 2024	164.74	163.23	164.15	164.25	0.06%
Apr 16, 2024	163.74	162.08	162.18	162.54	0.22%
Apr 15, 2024	164.70	161.50	164.52	161.67	-1.73%
Apr 12, 2024	164.45	160.00	164.45	162.28	-1.32%
Apr 11, 2024	167.80	165.68	167.63	165.97	-0.99%
Apr 10, 2024	168.39	165.81	167.03	167.47	0.26%
Apr 9, 2024	168.97	165.85	168.16	168.57	0.24%
Apr 8, 2024	170.38	166.84	167.64	168.23	0.35%
Apr 5, 2024	169.46	165.74	166.45	168.43	1.19%
Apr 4, 2024	176.06	165.90	176.01	166.35	-5.49%
Apr 3, 2024	179.92	174.97	179.05	175.69	-1.88%
Apr 2, 2024	179.35	176.86	177.73	179.02	0.72%
Apr 1, 2024	180.22	177.58	180.20	179.09	-0.62%
Mar 28, 2024	180.61	178.63	179.33	180.42	0.61%
Mar 27, 2024	178.91	177.16	178.14	178.68	0.31%
Mar 26, 2024	178.11	176.73	177.57	177.53	-0.02%
Mar 25, 2024	177.54	176.48	177.34	176.88	-0.26%
Mar 22, 2024	177.33	175.14	175.59	176.80	0.69%
Mar 21, 2024	176.10	174.25	175.17	175.86	0.39%
Mar 20, 2024	177.57	174.10	177.56	174.64	-1.65%
Mar 19, 2024	178.27	176.54	176.54	178.00	0.82%

Highest:180.61

Lowest:160.00

Average:171.50

Difference:-11.88

% Change:-6.73%

Data Vendor: Xignite Logo

Stocks