ABBV - AbbVie Inc.
Close
174.83
0.250 0.143%
Share volume: 105,851
Last Updated: Fri 10 Jan 2025 08:30:00 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.49%
PREVIOUS CLOSE
CHG
CHG%
$174.58
0.25
0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/10/2025 | $176.86 | $176.86 | $177.54 | $177.54 | $173.33 | $173.33 | $175.17 | $175.17 | 5,372,441 | $5,243,495.00 |
| 01/08/2025 | $179.20 | $179.20 | $179.24 | $179.24 | $176.18 | $176.18 | $178.50 | $178.50 | 4,488,519 | $4,488,519.00 |
| 01/07/2025 | $179.63 | $179.63 | $182.17 | $182.17 | $178.39 | $178.39 | $179.53 | $179.53 | 5,905,223 | $5,905,223.00 |
| 01/06/2025 | $180.78 | $180.78 | $181.98 | $181.98 | $179.26 | $179.26 | $180.10 | $180.10 | 6,302,081 | $6,302,081.00 |
| 01/03/2025 | $179.66 | $179.66 | $181.57 | $181.57 | $178.80 | $178.80 | $181.22 | $181.22 | 4,380,336 | $4,380,336.00 |
| 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 | $3,326,732.00 |
| 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 |