Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AbbVie Inc. logo
ABBV
AbbVie Inc.
20:00:00
216.63 $
0.0000 (%0.00)
Previous Close: 221.23
Day Low₺215.37
Day High₺222.35
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ABBV: AbbVie Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 177.1516
CLOSE 177.2225

Low

LOW 153.58

High

HIGH 207.32
DATEOPENHIGHLOWCLOSE
01/02/2024154.9160.14154.77159.82
01/03/2024160.59161.75159.84160.46
01/04/2024160.31162.29159.43161.46
01/05/2024161.33163.03160.61162.14
01/08/2024162.18162.77159.78161.43
01/09/2024161.43163.47160.84162.31
01/10/2024162.27165.08161.88164.89
01/11/2024164.25165.12163.09163.78
01/12/2024162.75163.3162.18162.4
01/16/2024161.98162.3161.02161.48
01/17/2024161.75162.95161.52162.04
01/18/2024161.16163.66161163.3
01/19/2024163.91164.87162.6164.77
01/22/2024164.44165.45163.76165.39
01/23/2024164.45167.53164.06167.5
01/24/2024167.77167.95164.06164.22
01/25/2024164165.21163.2165.13
01/26/2024165.27165.86163.5164.4
01/29/2024165.85166.76163.68163.91
01/30/2024164.22164.98163.26164.92
01/31/2024165.75165.86163.95164.4
02/01/2024163.7167.68162.67167.59
02/02/2024169.42172.85165.23168.67
02/05/2024169.84173.13168.45171.26
02/06/2024171.65173.96169.77173.29
02/07/2024174.01175.56173.32175.01
02/08/2024174.35175.91174.3174.79
02/09/2024175.07175.4173.05174.08
02/12/2024173.54174.76172.23173.07
02/13/2024174.46175.2171.97173.29
02/14/2024173.06174.86172.68174.42
02/15/2024174.02176.74173.81176.59
02/16/2024176.89178.92176.07177.49
02/20/2024175.83178.68175.52175.75
02/21/2024176.29176.63173.5175.14
02/22/2024174.78177.34173.14176.75
02/23/2024177.26178.91177.01178.09
02/26/2024178.84179.79178178.81
02/27/2024178.77179.53176.98178.99
02/28/2024179.85179.89176.89178
02/29/2024177.87178.02175.39176.05
03/01/2024176.05179.19175.75178.91
03/04/2024178.35179.98176.28177.05
03/05/2024177.79179.59177.79179.16
03/06/2024178.4182.16178.1181.06
03/07/2024182.19182.42179.54180.57
03/08/2024179.74182.14178.68178.85
03/11/2024178.41181.26178.24179.63
03/12/2024179.72182.89179.69180.92
03/13/2024182.5182.51179.42179.86
03/14/2024180.16182.04178.66181.2
03/15/2024179.84180.58177.54177.88
03/18/2024179.01179.88177.57178.49
03/19/2024178.19179.93178.19179.66
03/20/2024179.22179.23175.73176.27
03/21/2024176.81177.74175.88177.5
03/22/2024177.23178.99176.78178.45
03/25/2024179179.2178.13178.53
03/26/2024179.23179.77178.38179.19
03/27/2024179.8180.58178.81180.35
03/28/2024181182.3180.3182.1
04/01/2024181.88181.9179.24180.76
04/02/2024179.39181.03178.51180.69
04/03/2024180.72181.6176.6177.33
04/04/2024177.65177.7167.45167.9
04/05/2024168171.04167.29170
04/08/2024169.21171.97168.4169.8
04/09/2024169.73170.55167.4170.14
04/10/2024168.59169.96167.36169.03
04/11/2024169.2169.37167.23167.52
04/12/2024164.45164.45160162.28
04/15/2024164.52164.7161.5161.67
04/16/2024162.18163.74162.08162.54
04/17/2024164.15164.74163.23164.25
04/18/2024164.96167.44164.43164.66
04/19/2024165.02166.6163.25166.41
04/22/2024167.68169.59166.92167.89
04/23/2024168.59170.37168.22169.54
04/24/2024168.52169.11166.74167.8
04/25/2024167.66169.29165.57167.29
04/26/2024167.09167.46157.65159.62
04/29/2024159.59161.55158.56161.52
04/30/2024161.27163.05159.69162.64
05/01/2024162.09163.69161.14161.72
05/02/2024162.17162.44158.12160.81
05/03/2024161.16164.25160.74163.79
05/06/2024164.41164.63161162.73
05/07/2024163.36163.99161.89162.55
05/08/2024162.14162.9159.87160.45
05/09/2024160.81161.32160.02160.4
05/10/2024160.71161.44160.35160.75
05/13/2024161.28162.57160.8161.28
05/14/2024161.65162.25159.72161.59
05/15/2024162.31164.42161.87163.79
05/16/2024163.45164.93162.18164.35
05/17/2024165.39166.49164.49166.42
05/20/2024166.01166.42164.41164.56
05/21/2024165.37165.71162.5162.93
05/22/2024161.57161.94159.18159.61
05/23/2024159.03160.04157.76158.26
05/24/2024158.36158.78156.36157.06
05/28/2024156.35156.35153.95155.34
05/29/2024154.89156.38153.68154.79
05/30/2024154.65156.43153.58156.31
05/31/2024156.65161.64156.2161.24
06/03/2024160163.19158.83160.19
06/04/2024160.19162.81159.77162.14
06/05/2024162.9165.98162.16165.44
06/06/2024165.49168.88164.35168.57
06/07/2024169170.34167.79169.42
06/10/2024169170.75167.69170.46
06/11/2024170.25170.64167.42167.7
06/12/2024167.88168.54165.03166.09
06/13/2024166166.9165166.56
06/14/2024166.47169.24166168.59
06/17/2024168.4170.4167.36169.68
06/18/2024170.44173.01169.87171.36
06/20/2024171.18172.81170.02172.13
06/21/2024172.7172.93169.59170.39
06/24/2024171.13173.41170.7172.74
06/25/2024172.1173.41170.62170.75
06/26/2024170.29172.35170.15171.15
06/27/2024171.29171.56167.75168.99
06/28/2024169.99171.82169.05171.52
07/01/2024171.27173.88169.54170.37
07/02/2024168.63168.63165.45165.96
07/03/2024166.09167.1163.52163.84
07/05/2024164.72167.31163.63167.25
07/08/2024166.54167.72165.62166.52
07/09/2024167.02168.53164.86168.05
07/10/2024167.45168.45166.11168.14
07/11/2024167.52170.35167.35169.91
07/12/2024170.63171.63169.9170.28
07/15/2024168.91170.37167.42168.03
07/16/2024168.6169.85167.26169.2
07/17/2024169.51175.74169.51175.27
07/18/2024174.45176.68170.72171.14
07/19/2024173.67173.85171.22172.32
07/22/2024173.32174.73172173.61
07/23/2024173.32174.59172.77173.15
07/24/2024173.2176.6172.95176.21
07/25/2024177186.11171.8182.17
07/26/2024183.45186.85182.11185.16
07/29/2024184.04186.13180.53181.94
07/30/2024183.59187.71182.6186.78
07/31/2024186.39187.5183.45185.32
08/01/2024187.77190.97186.77189.71
08/02/2024190.98193.91186.46189.29
08/05/2024187.45189.29183.04184.36
08/06/2024185.43187.82183.08185.71
08/07/2024187.9189.59185.98187.51
08/08/2024186.92190.71186.92190.4
08/09/2024190.78191.01188.1189.93
08/12/2024190.08190.57187.7190.18
08/13/2024190.56191.94189.38191.23
08/14/2024191193.35190.47193
08/15/2024194.49194.99191.29193.4
08/16/2024193.88194.25192.27193.9
08/19/2024193.4197.18193.35196.87
08/20/2024197.12197.48194.13196.15
08/21/2024196.44197.34195.67196.53
08/22/2024197.01197.54195.35196.37
08/23/2024197.25197.98196.23197.55
08/26/2024197.56197.97196.07197.44
08/27/2024197.99198.3195.18195.92
08/28/2024195.52196.23194.03195.4
08/29/2024196196.44193.85195.18
08/30/2024195.25196.5194.17196.31
09/03/2024196.14199.95196.1197.69
09/04/2024198.68199.88196.44197.01
09/05/2024196.96197.13192.16192.86
09/06/2024193.47194.74192.83193.4
09/09/2024194.97196.61193.94196.42
09/10/2024196.12199.47192.91199.35
09/11/2024197.68197.68193.42194.59
09/12/2024194.78195.07191.27194.02
09/13/2024193.86194.59191.81194.21
09/16/2024195.82196.16194.46195.73
09/17/2024194.8196.08191.82193.45
09/18/2024193.13195.58191.78192.94
09/19/2024193.43194.16191.96193.62
09/20/2024193193.82192.13193.47
09/23/2024193.7194.3192.2193.83
09/24/2024192.95195.21191.59193.51
09/25/2024194194.57190.96191.26
09/26/2024190.1192.87189.62191.9
09/27/2024192.6196.13190.27194.79
09/30/2024194.85197.62194.37197.48
10/01/2024197.65198.97196.42196.96
10/02/2024195.66197194.45196.82
10/03/2024196.87197.05194.74195.45
10/04/2024195.1195.64193.05194.29
10/07/2024194.42195.09192.84193.61
10/08/2024194.34195192.25193.01
10/09/2024192.85194.89191.95194.75
10/10/2024194.54194.82193.28194.35
10/11/2024195195.24193.58194.19
10/14/2024194.24196.34193.66195.65
10/15/2024194.73196.25191.22191.86
10/16/2024190.45191.04188.73190.46
10/17/2024190.54191.62188.46188.57
10/18/2024188.97189.69188.16188.86
10/21/2024188.71189.38185.89186.54
10/22/2024186.32189.1186.23188.76
10/23/2024188.7189.27187.5187.88
10/24/2024188.43190.47188.17189.65
10/25/2024189.68189.88187.17187.85
10/28/2024188.09190.14187.52189.68
10/29/2024190.49191.16188.52189.45
10/30/2024191.62202.35188.55201.5
10/31/2024201.97207.32201.42203.87
11/01/2024204.37204.73202.32203.55
11/04/2024203.79204.24200.22200.47
11/05/2024200.49202.42198.35201.68
11/06/2024205.79206.15200.85201.2
11/07/2024201.95202.32199.22200.51
11/08/2024201.16201.89199.48199.5
11/11/2024178.57178.57172.7174.43
11/12/2024176.01176.63171.03171.09
11/13/2024171.67172.64169.65170.35
11/14/2024170171.62168.59169.63
11/15/2024169.63169.63164.72164.99
11/18/2024165.62166.74164.8166.28
11/19/2024165.27167.1163.81166.57
11/20/2024166.91167.91165.65167.76
11/21/2024168.59172.46166.92171.73
11/22/2024174.34178.86173.5176.95
11/25/2024177.02180.19176.75177.06
11/26/2024177.09181.65176.67181.14
11/27/2024181.14184.24180.89183.08
11/29/2024183.14183.54182.5182.93
12/02/2024182.28182.7178.86181.77
12/03/2024182.28183.51181.48181.5
12/04/2024180.1180.45175.91176.46
12/05/2024174.98176.72173.53176.17
12/06/2024176176.74174.16176.19
12/09/2024175.59178.13174.38176.57
12/10/2024175.53176.92173.83175.67
12/11/2024175.96176173.84174.37
12/12/2024174.91175.91171.99173.19
12/13/2024173.25174.92172.39173.37
12/16/2024171.67173.34170.53171.63
12/17/2024170.58176.5170.21175.38
12/18/2024176.03176.5172.82173.02
12/19/2024172.93173.88170.34171.52
12/20/2024171.79176.8170.66175.58
12/23/2024175.29178.65174.63178.39
12/24/2024178.41180.17177.84180
12/26/2024179.02180.35178.63179.2
12/27/2024177.92179.66177.29178.01
12/30/2024177.02177.34175.51176.2
12/31/2024176.35177.84175.92177.7