ABBV - AbbVie Inc.
Close
179.36
-0.310 -0.173%
Share volume: 93,442
Last Updated: Tue 07 Jan 2025 08:29:59 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.90%
PREVIOUS CLOSE
CHG
CHG%
$179.67
-0.31
-0.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/06/2025 | $180.78 | $180.78 | $181.98 | $181.98 | $179.26 | $179.26 | $180.10 | $180.10 | 6,302,081 | $4,759,437.00 |
| 01/03/2025 | $179.66 | $179.66 | $181.57 | $181.57 | $178.80 | $178.80 | $181.22 | $181.22 | 4,380,336 | $4,204,489.00 |
| 01/02/2025 | $178.66 | $178.66 | $179.78 | $179.78 | $177.90 | $177.90 | $179.44 | $179.44 | 4,094,307 | $4,094,307.00 |
| 12/31/2024 | $176.35 | $176.35 | $177.84 | $177.84 | $175.92 | $175.92 | $177.70 | $177.70 | 3,326,732 | $2,917,235.00 |
| 12/30/2024 | $177.02 | $177.02 | $177.34 | $177.34 | $175.51 | $175.51 | $176.20 | $176.20 | 3,405,687 | $3,405,687.00 |
| 12/27/2024 | $177.92 | $177.92 | $179.66 | $179.66 | $177.29 | $177.29 | $178.01 | $178.01 | 2,745,373 | $2,681,567.00 |
| 12/26/2024 | $179.02 | $179.02 | $180.35 | $180.35 | $178.63 | $178.63 | $179.20 | $179.20 | 2,759,421 | $2,759,421.00 |