ABBV - AbbVie Inc.
191.75
0.115 0.060%
Share volume: 6,361,246
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$191.64
1.80
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $190.52 | $190.52 | $193.38 | $193.38 | $189.92 | $189.92 | $191.75 | $191.75 | 6,361,246 | $6,361,246.00 |
| 02/04/2025 | $187.63 | $187.63 | $191.15 | $191.15 | $187.05 | $187.05 | $189.95 | $189.95 | 7,377,753 | $7,377,753.00 |
| 02/03/2025 | $183.18 | $183.18 | $191.66 | $191.66 | $182.15 | $182.15 | $190.14 | $190.14 | 9,829,956 | $9,829,956.00 |
| 01/31/2025 | $187.30 | $187.30 | $191.77 | $191.77 | $183.67 | $183.67 | $183.90 | $183.90 | 11,928,323 | $11,928,323.00 |
| 01/30/2025 | $176.01 | $176.01 | $176.12 | $176.12 | $173.98 | $173.98 | $175.65 | $175.65 | 5,209,206 | $5,209,206.00 |
| 01/29/2025 | $174.50 | $174.50 | $176.92 | $176.92 | $174.30 | $174.30 | $175.26 | $175.26 | 3,748,422 | $3,748,422.00 |
| 01/28/2025 | $176.80 | $176.80 | $177.16 | $177.16 | $173.73 | $173.73 | $174.81 | $174.81 | 5,604,051 | $5,604,051.00 |
| 01/27/2025 | $172.66 | $172.66 | $177.45 | $177.45 | $172.59 | $172.59 | $176.90 | $176.90 | 6,985,212 | $6,985,212.00 |
| 01/24/2025 | $169.32 | $169.32 | $171.11 | $171.11 | $169.25 | $169.25 | $170.30 | $170.30 | 5,584,924 | $5,584,924.00 |
| 01/23/2025 | $170.46 | $170.46 | $170.69 | $170.69 | $168.48 | $168.48 | $170.67 | $170.67 | 7,116,187 | $7,116,187.00 |