AbbVie Inc (ABBV) Historical Stock Data
158.73 ↓8.57 (-5.12%)
As of April 26, 2024, 2:11pm EST.
Historical Data
In the past 30 trading days, ABBV is down -0.27% a day on average. There have been 16 days where AbbVie Inc closed green and 14 days where ABBV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 167.66 | 167.29 | ↓$0.37 (-0.22%) | 165.57 | 169.29 | 5.50M |
| 2024-04-24 | 168.52 | 167.80 | ↓$0.72 (-0.43%) | 166.74 | 169.11 | 4.07M |
| 2024-04-23 | 168.59 | 169.54 | ↑$0.95 (0.56%) | 168.22 | 170.37 | 4.08M |
| 2024-04-22 | 167.68 | 167.89 | ↑$0.21 (0.13%) | 166.92 | 169.59 | 5.58M |
| 2024-04-19 | 165.02 | 166.41 | ↑$1.39 (0.84%) | 163.25 | 166.60 | 5.53M |
| 2024-04-18 | 164.96 | 164.66 | ↓$0.30 (-0.18%) | 164.43 | 167.44 | 4.48M |
| 2024-04-17 | 164.15 | 164.25 | ↑$0.10 (0.06%) | 163.23 | 164.74 | 4.79M |
| 2024-04-16 | 162.18 | 162.54 | ↑$0.36 (0.22%) | 162.08 | 163.74 | 4.88M |
| 2024-04-15 | 164.52 | 161.67 | ↓$2.85 (-1.73%) | 161.50 | 164.70 | 5.43M |
| 2024-04-12 | 164.45 | 162.28 | ↓$2.17 (-1.32%) | 160.00 | 164.45 | 7.03M |
| 2024-04-11 | 169.20 | 167.52 | ↓$1.68 (-0.99%) | 167.23 | 169.37 | 3.31M |
| 2024-04-10 | 168.59 | 169.03 | ↑$0.44 (0.26%) | 167.36 | 169.96 | 3.23M |
| 2024-04-09 | 169.73 | 170.14 | ↑$0.41 (0.24%) | 167.40 | 170.55 | 5.93M |
| 2024-04-08 | 169.21 | 169.80 | ↑$0.59 (0.35%) | 168.40 | 171.97 | 4.74M |
| 2024-04-05 | 168.00 | 170.00 | ↑$2.00 (1.19%) | 167.29 | 171.04 | 7.03M |
| 2024-04-04 | 177.65 | 167.90 | ↓$9.75 (-5.49%) | 167.45 | 177.70 | 10.54M |
| 2024-04-03 | 180.72 | 177.33 | ↓$3.39 (-1.88%) | 176.60 | 181.60 | 5.89M |
| 2024-04-02 | 179.39 | 180.69 | ↑$1.30 (0.72%) | 178.51 | 181.03 | 4.52M |
| 2024-04-01 | 181.88 | 180.76 | ↓$1.12 (-0.62%) | 179.24 | 181.90 | 3.50M |
| 2024-03-28 | 181.00 | 182.10 | ↑$1.10 (0.61%) | 180.30 | 182.30 | 5.42M |
| 2024-03-27 | 179.80 | 180.35 | ↑$0.55 (0.31%) | 178.81 | 180.58 | 5.07M |
| 2024-03-26 | 179.23 | 179.19 | ↓$0.04 (-0.02%) | 178.38 | 179.77 | 4.39M |
| 2024-03-25 | 179.00 | 178.53 | ↓$0.47 (-0.26%) | 178.13 | 179.20 | 4.37M |
| 2024-03-22 | 177.23 | 178.45 | ↑$1.22 (0.69%) | 176.78 | 178.99 | 4.08M |
| 2024-03-21 | 176.81 | 177.50 | ↑$0.69 (0.39%) | 175.88 | 177.74 | 5.74M |
| 2024-03-20 | 179.22 | 176.27 | ↓$2.95 (-1.65%) | 175.73 | 179.23 | 7.33M |
| 2024-03-19 | 178.19 | 179.66 | ↑$1.47 (0.82%) | 178.19 | 179.93 | 7.63M |
| 2024-03-18 | 179.01 | 178.49 | ↓$0.52 (-0.29%) | 177.57 | 179.88 | 8.57M |
| 2024-03-15 | 179.84 | 177.88 | ↓$1.96 (-1.09%) | 177.54 | 180.58 | 20.96M |
| 2024-03-14 | 180.16 | 181.20 | ↑$1.04 (0.58%) | 178.66 | 182.04 | 7M |
Create an account or log in to view more rows.
$ABBV what happened
$ABBV bull here. But I’m worried for tomorrow
$ABBV gonna take my L with this one
$ABBV why is this not moving lol
$ABBV super bullish
$ABBV cup and handle!
$ABBV Rug pull soon?
$ABBV id rather have a dip then rip than a gap and crap
$ABBV oversold
$ABBV the greatest stock of all time
will not bow to the shorts
oh yeah