ABBV - AbbVie Inc.
170.3
-0.090 -0.053%
Share volume: 5,473,626
Last Updated: Fri 24 Jan 2025 10:00:00 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.37%
PREVIOUS CLOSE
CHG
CHG%
$170.39
-0.37
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/24/2025 | $169.32 | $169.32 | $171.11 | $171.11 | $169.25 | $169.25 | $170.30 | $170.30 | 5,473,626 | $5,473,626.00 |
| 01/23/2025 | $170.46 | $170.46 | $170.69 | $170.69 | $168.48 | $168.48 | $170.67 | $170.67 | 7,116,187 | $7,116,187.00 |
| 01/22/2025 | $170.30 | $170.30 | $170.87 | $170.87 | $168.06 | $168.06 | $169.20 | $169.20 | 9,464,994 | $9,464,994.00 |
| 01/21/2025 | $172.16 | $172.16 | $175.66 | $175.66 | $171.22 | $171.22 | $172.61 | $172.61 | 7,548,666 | $7,548,666.00 |
| 01/17/2025 | $172.88 | $172.88 | $173.99 | $173.99 | $171.27 | $171.27 | $171.56 | $171.56 | 7,852,525 | $7,852,525.00 |
| 01/16/2025 | $171.45 | $171.45 | $173.96 | $173.96 | $170.52 | $170.52 | $173.70 | $173.70 | 5,235,975 | $5,235,975.00 |
| 01/15/2025 | $173.52 | $173.52 | $174.46 | $174.46 | $168.72 | $168.72 | $171.35 | $171.35 | 8,048,736 | $8,048,736.00 |
| 01/14/2025 | $176.61 | $174.96 | $176.78 | $175.13 | $174.09 | $172.46 | $175.55 | $173.91 | 4,779,147 | $4,779,147.00 |
| 01/13/2025 | $175.16 | $173.52 | $177.98 | $176.32 | $174.34 | $172.71 | $176.74 | $175.09 | 4,734,094 | $4,734,094.00 |