ABBV - AbbVie Inc.
168.91
-0.370 -0.219%
Share volume: 107,344
Last Updated: Wed 22 Jan 2025 05:29:59 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$169.28
-0.37
-0.22%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/21/2025 | $172.16 | $172.16 | $175.66 | $175.66 | $171.22 | $171.22 | $172.61 | $172.61 | 7,533,212 | $7,533,212.00 |
| 01/17/2025 | $172.88 | $172.88 | $173.99 | $173.99 | $171.27 | $171.27 | $171.56 | $171.56 | 7,852,525 | $7,852,525.00 |
| 01/16/2025 | $171.45 | $171.45 | $173.96 | $173.96 | $170.52 | $170.52 | $173.70 | $173.70 | 5,235,975 | $5,235,975.00 |
| 01/15/2025 | $173.52 | $173.52 | $174.46 | $174.46 | $168.72 | $168.72 | $171.35 | $171.35 | 8,048,736 | $8,048,736.00 |
| 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 |