NYSE:ABBV
AbbVie Stock Price (Quote)
$161.72
-0.92 (-0.566%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $157.65 | $181.90 | Wednesday, 1st May 2024 ABBV stock ended at $161.72. This is 0.566% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.51% from a day low at $161.26 to a day high of $163.69. |
| 90 days | $157.65 | $182.89 | |
| 52 weeks | $130.96 | $182.89 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $162.09 | $163.69 | $161.26 | $161.72 | 3 930 005 |
| Apr 30, 2024 | $159.59 | $163.05 | $159.59 | $162.64 | 5 035 042 |
| Apr 29, 2024 | $159.59 | $161.55 | $158.56 | $161.52 | 6 030 595 |
| Apr 26, 2024 | $167.09 | $167.46 | $157.65 | $159.62 | 10 358 332 |
| Apr 25, 2024 | $167.66 | $169.29 | $165.57 | $167.29 | 5 325 574 |
| Apr 24, 2024 | $168.59 | $169.11 | $166.74 | $167.80 | 2 918 594 |
| Apr 23, 2024 | $168.59 | $170.37 | $168.30 | $169.54 | 3 939 029 |
| Apr 22, 2024 | $167.68 | $169.59 | $166.92 | $167.89 | 4 434 323 |
| Apr 19, 2024 | $165.02 | $166.60 | $163.26 | $166.41 | 4 246 219 |
| Apr 18, 2024 | $164.96 | $167.44 | $164.43 | $164.66 | 4 290 392 |
| Apr 17, 2024 | $164.15 | $164.74 | $163.23 | $164.25 | 3 580 886 |
| Apr 16, 2024 | $162.18 | $163.73 | $162.08 | $162.54 | 3 430 275 |
| Apr 15, 2024 | $164.52 | $164.70 | $161.50 | $161.67 | 3 484 047 |
| Apr 12, 2024 | $164.45 | $164.45 | $160.00 | $162.28 | 5 514 859 |
| Apr 11, 2024 | $169.20 | $169.37 | $167.23 | $167.52 | 3 059 034 |
| Apr 10, 2024 | $168.59 | $169.95 | $167.36 | $169.03 | 2 423 150 |
| Apr 09, 2024 | $169.73 | $170.55 | $167.40 | $170.14 | 5 351 395 |
| Apr 08, 2024 | $169.21 | $171.97 | $168.40 | $169.80 | 4 743 386 |
| Apr 05, 2024 | $168.00 | $171.04 | $167.29 | $170.00 | 5 578 438 |
| Apr 04, 2024 | $177.65 | $177.70 | $167.46 | $167.90 | 8 698 287 |
| Apr 03, 2024 | $180.72 | $181.60 | $176.60 | $177.33 | 4 730 207 |
| Apr 02, 2024 | $179.39 | $181.03 | $178.51 | $180.69 | 4 508 916 |
| Apr 01, 2024 | $181.88 | $181.90 | $179.24 | $180.76 | 3 084 596 |
| Mar 28, 2024 | $181.00 | $182.29 | $180.30 | $182.10 | 3 081 475 |
| Mar 27, 2024 | $179.80 | $180.58 | $178.81 | $180.35 | 5 056 428 |
