ABBV - AbbVie Inc.
Close
192.87
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:01:36 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.46%
PREVIOUS CLOSE
CHG
CHG%
$192.87
-20.90
0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $171.79 | $171.79 | $176.80 | $176.80 | $170.66 | $170.66 | $175.58 | $175.58 | 18,950,908 | $17,496,345.00 |
| 12/19/2024 | $172.93 | $172.93 | $173.88 | $173.88 | $170.34 | $170.34 | $171.52 | $171.52 | 6,110,511 | $6,110,511.00 |
| 12/18/2024 | $176.03 | $176.03 | $176.50 | $176.50 | $172.82 | $172.82 | $173.02 | $173.02 | 5,471,574 | $5,471,574.00 |
| 12/17/2024 | $170.58 | $170.58 | $176.50 | $176.50 | $170.21 | $170.21 | $175.38 | $175.38 | 7,664,728 | $7,664,728.00 |
| 12/16/2024 | $171.67 | $171.67 | $173.34 | $173.34 | $170.53 | $170.53 | $171.63 | $171.63 | 8,157,926 | $8,157,926.00 |
| 12/13/2024 | $173.25 | $173.25 | $174.92 | $174.92 | $172.39 | $172.39 | $173.37 | $173.37 | 5,471,791 | $5,471,791.00 |
| 12/12/2024 | $174.91 | $174.91 | $175.91 | $175.91 | $171.99 | $171.99 | $173.19 | $173.19 | 4,999,451 | $4,999,451.00 |
| 12/11/2024 | $175.96 | $175.96 | $176.00 | $176.00 | $173.84 | $173.84 | $174.37 | $174.37 | 9,492,204 | $9,492,204.00 |
| 12/10/2024 | $175.53 | $175.53 | $176.92 | $176.92 | $173.83 | $173.83 | $175.67 | $175.67 | 4,089,569 | $4,089,569.00 |
| 12/09/2024 | $175.59 | $175.59 | $178.13 | $178.13 | $174.38 | $174.38 | $176.57 | $176.57 | 4,394,811 | $4,394,811.00 |