ABBV - AbbVie Inc.
Close
171.02
0.140 0.082%
Share volume: 242,835
Last Updated: Wed 15 Jan 2025 06:52:37 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.77%
PREVIOUS CLOSE
CHG
CHG%
$170.88
0.14
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 01/10/2025 | $176.86 | $175.21 | $177.54 | $175.88 | $173.33 | $171.71 | $175.17 | $173.53 | 5,372,441 | $5,372,441.00 |
| 01/08/2025 | $179.20 | $177.53 | $179.24 | $177.57 | $176.18 | $174.53 | $178.50 | $176.83 | 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 |