ABBV - AbbVie Inc.
213.59
-3.070 -1.437%
Share volume: 7,132,162
Last Updated: 03-11-2025
Pharmaceutical Products/Pharmaceutical Preparations:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$216.66
-3.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $216.66 | $216.66 | $216.66 | $216.66 | $212.41 | $212.41 | $213.59 | $213.59 | 7,132,162 | $7,132,162.00 |
| 03-10-2025 | $209.99 | $209.99 | $218.66 | $218.66 | $209.20 | $209.20 | $216.66 | $216.66 | 8,604,021 | $8,604,021.00 |
| 03-07-2025 | $211.11 | $211.11 | $214.99 | $214.99 | $209.00 | $209.00 | $214.29 | $214.29 | 6,806,116 | $6,806,116.00 |
| 03-06-2025 | $211.45 | $211.45 | $211.98 | $211.98 | $208.50 | $208.50 | $210.75 | $210.75 | 4,345,958 | $4,345,958.00 |
| 03-05-2025 | $207.07 | $207.07 | $212.18 | $212.18 | $206.00 | $206.00 | $211.54 | $211.54 | 5,753,191 | $5,753,191.00 |
| 03-04-2025 | $214.47 | $214.47 | $215.66 | $215.66 | $207.67 | $207.67 | $207.76 | $207.76 | 7,553,973 | $7,553,973.00 |
| 03-03-2025 | $209.98 | $209.98 | $212.30 | $212.30 | $208.91 | $208.91 | $211.48 | $211.48 | 7,016,425 | $7,016,425.00 |
| 02-28-2025 | $205.12 | $205.12 | $209.60 | $209.60 | $204.41 | $204.41 | $209.03 | $209.03 | 13,136,421 | $12,492,803.00 |
| 02-27-2025 | $203.06 | $203.06 | $206.80 | $206.80 | $202.25 | $202.25 | $205.02 | $205.02 | 5,696,853 | $5,696,853.00 |
| 02-26-2025 | $203.59 | $203.59 | $203.83 | $203.83 | $201.43 | $201.43 | $203.01 | $203.01 | 4,767,261 | $4,767,261.00 |