ABBV - AbbVie Inc.
202.08
-1.610 -0.797%
Share volume: 5,787,090
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.34%
PREVIOUS CLOSE
CHG
CHG%
$203.69
1.20
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $200.32 | $200.32 | $203.98 | $203.98 | $200.02 | $200.02 | $202.08 | $202.08 | 5,787,090 | $5,787,090.00 |
| 02/20/2025 | $198.00 | $198.00 | $201.36 | $201.36 | $196.83 | $196.83 | $200.88 | $200.88 | 5,066,999 | $5,066,999.00 |
| 02/19/2025 | $196.79 | $196.79 | $198.11 | $198.11 | $196.01 | $196.01 | $197.35 | $197.35 | 4,888,865 | $4,888,865.00 |
| 02/18/2025 | $192.00 | $192.00 | $197.02 | $197.02 | $190.67 | $190.67 | $196.25 | $196.25 | 6,065,546 | $6,065,546.00 |
| 02/14/2025 | $193.95 | $193.95 | $195.18 | $195.18 | $192.78 | $192.78 | $192.87 | $192.87 | 3,976,903 | $3,976,903.00 |
| 02/13/2025 | $194.28 | $194.28 | $194.28 | $194.28 | $191.43 | $191.43 | $193.45 | $193.45 | 4,108,920 | $4,108,920.00 |
| 02/12/2025 | $190.50 | $190.50 | $194.37 | $194.37 | $190.39 | $190.39 | $193.00 | $193.00 | 4,525,009 | $4,525,009.00 |
| 02/11/2025 | $189.80 | $189.80 | $191.93 | $191.93 | $188.26 | $188.26 | $191.83 | $191.83 | 3,977,033 | $3,977,033.00 |
| 02/10/2025 | $191.46 | $191.46 | $191.46 | $191.46 | $189.09 | $189.09 | $190.34 | $190.34 | 3,685,699 | $3,685,699.00 |