ABBV - AbbVie Inc.
Close
177.61
-0.570 -0.321%
Share volume: 50,467
Last Updated: Fri 27 Dec 2024 08:29:54 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.25%
PREVIOUS CLOSE
CHG
CHG%
$178.18
-0.57
-0.32%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/24/2024 | $178.41 | $178.41 | $180.17 | $180.17 | $177.84 | $177.84 | $180.00 | $180.00 | 2,692,814 | $2,687,993.00 |
| 12/23/2024 | $175.29 | $175.29 | $178.65 | $178.65 | $174.63 | $174.63 | $178.39 | $178.39 | 6,945,621 | $6,945,621.00 |
| 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 |