Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AbbVie (NY: ABBV )

193.47 -0.15 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 193.43 194.16 191.96 193.62 3,928,955 +0.68(+0.35%)
Sep 18, 2024 193.13 195.58 191.78 192.94 3,239,617 -0.51(-0.26%)
Sep 17, 2024 194.80 196.07 191.82 193.45 3,533,870 -2.28(-1.16%)
Sep 16, 2024 195.82 196.16 194.46 195.73 3,235,700 +1.52(+0.78%)
Sep 13, 2024 193.86 194.59 191.81 194.21 2,718,270 +0.19(+0.10%)
Sep 12, 2024 194.78 195.07 191.27 194.02 4,165,402 -0.57(-0.29%)
Sep 11, 2024 197.68 197.50 193.42 194.59 4,909,132 -4.76(-2.39%)
Sep 10, 2024 196.12 199.47 192.91 199.35 6,333,206 +2.93(+1.49%)
Sep 09, 2024 194.97 196.61 193.94 196.42 3,606,916 +3.02(+1.56%)
Sep 06, 2024 193.47 194.74 192.83 193.40 4,312,634 +0.54(+0.28%)
Sep 05, 2024 196.96 197.13 192.16 192.86 5,902,710 -4.15(-2.11%)
Sep 04, 2024 198.68 199.88 196.44 197.01 4,214,519 -0.68(-0.34%)
Sep 03, 2024 196.14 199.95 196.09 197.69 4,872,445 +1.38(+0.70%)
Aug 30, 2024 195.25 196.50 194.17 196.31 3,820,805 +1.13(+0.58%)
Aug 29, 2024 196.00 196.44 193.85 195.18 4,538,817 -0.22(-0.11%)
Aug 28, 2024 195.52 196.23 194.03 195.40 3,909,840 -0.52(-0.27%)
Aug 27, 2024 197.99 198.30 195.18 195.92 2,507,454 -1.52(-0.77%)
Aug 26, 2024 197.56 197.97 196.07 197.44 4,182,413 -0.11(-0.06%)
Aug 23, 2024 197.25 197.98 196.23 197.55 4,726,919 +1.18(+0.60%)
Aug 22, 2024 197.01 197.54 195.35 196.37 3,676,752 -0.16(-0.08%)
Aug 21, 2024 196.44 197.34 195.67 196.53 4,250,480 +0.38(+0.19%)
Aug 20, 2024 197.12 197.48 194.13 196.15 3,631,546 -0.72(-0.37%)
Aug 19, 2024 193.40 197.18 193.35 196.87 4,309,087 +2.97(+1.53%)
Aug 16, 2024 193.88 194.25 192.27 193.90 3,675,151 +0.50(+0.26%)
Aug 15, 2024 194.49 194.99 191.29 193.40 4,718,150 +0.40(+0.21%)
Aug 14, 2024 191.00 193.35 190.47 193.00 4,155,117 +1.77(+0.93%)
Aug 13, 2024 190.56 191.94 189.38 191.23 3,477,307 +1.05(+0.55%)
Aug 12, 2024 190.08 190.57 187.70 190.18 4,809,689 +0.25(+0.13%)
Aug 09, 2024 190.78 191.01 188.10 189.93 3,206,540 -0.47(-0.25%)
Aug 08, 2024 186.92 190.71 186.92 190.40 5,744,826 +2.89(+1.54%)
Aug 07, 2024 187.90 189.59 185.98 187.51 6,351,051 +1.80(+0.97%)
Aug 06, 2024 185.43 187.82 183.08 185.71 4,273,393 +1.35(+0.73%)
Aug 05, 2024 187.45 189.29 183.04 184.36 6,458,451 -4.93(-2.60%)
Aug 02, 2024 190.98 193.91 186.46 189.29 6,315,733 -0.42(-0.22%)
Aug 01, 2024 187.77 190.97 186.77 189.71 6,598,458 +4.39(+2.37%)
Jul 31, 2024 186.39 187.50 183.45 185.32 6,473,816 -1.46(-0.78%)
Jul 30, 2024 183.59 187.71 182.60 186.78 6,032,225 +4.84(+2.66%)
Jul 29, 2024 184.04 186.13 180.53 181.94 5,458,260 -3.22(-1.74%)
Jul 26, 2024 183.45 186.85 182.11 185.16 6,948,865 +2.99(+1.64%)
Jul 25, 2024 177.00 186.11 171.80 182.17 9,442,134 +5.96(+3.38%)
Jul 24, 2024 173.20 176.60 172.95 176.21 6,119,762 +3.06(+1.77%)
Jul 23, 2024 173.32 174.59 172.77 173.15 2,933,734 -0.46(-0.26%)
Jul 22, 2024 173.32 174.73 172.00 173.61 4,066,900 +1.29(+0.75%)
Jul 19, 2024 173.67 173.84 171.22 172.32 4,293,628 +1.18(+0.69%)
Jul 18, 2024 174.45 176.68 170.72 171.14 5,958,246 -4.13(-2.36%)
Jul 17, 2024 169.51 175.74 169.51 175.27 6,982,419 +6.07(+3.59%)
Jul 16, 2024 168.60 169.85 167.26 169.20 3,829,612 +1.17(+0.70%)
Jul 15, 2024 168.91 170.37 167.42 168.03 2,395,153 -0.70(-0.41%)
Jul 12, 2024 169.08 170.06 168.35 168.73 4,171,496 +0.37(+0.22%)
Jul 11, 2024 166.00 168.80 165.83 168.36 3,722,111 +1.75(+1.05%)
Jul 10, 2024 165.93 166.92 164.60 166.61 3,923,635 +0.09(+0.05%)
Jul 09, 2024 165.50 167.00 163.36 166.52 4,263,388 +1.52(+0.92%)
Jul 08, 2024 165.02 166.19 164.11 165.00 3,532,205 -0.72(-0.44%)
Jul 05, 2024 163.22 165.79 162.14 165.73 6,033,447 +3.38(+2.08%)
Jul 03, 2024 164.58 165.58 162.03 162.35 3,560,027 -2.10(-1.28%)
Jul 02, 2024 167.09 167.09 163.94 164.45 6,020,068 -4.37(-2.59%)
Jul 01, 2024 169.71 172.30 167.99 168.82 5,242,563 -1.14(-0.67%)
Jun 28, 2024 168.44 170.26 167.51 169.96 24,688,358 +2.51(+1.50%)
Jun 27, 2024 169.73 169.99 166.22 167.45 5,431,341 -2.14(-1.26%)
Jun 26, 2024 168.74 170.78 168.60 169.59 5,627,038 +0.40(+0.23%)
Jun 25, 2024 170.53 171.83 169.07 169.20 5,765,176 -1.97(-1.15%)
Jun 24, 2024 169.57 171.83 169.15 171.17 6,307,301 +2.33(+1.38%)
Jun 21, 2024 171.13 171.36 168.05 168.84 12,463,660 -1.72(-1.01%)
Jun 20, 2024 169.62 171.24 168.47 170.56 5,933,777 +0.76(+0.45%)
Jun 18, 2024 168.89 171.44 168.32 169.80 4,290,036 +1.67(+0.99%)
Jun 17, 2024 166.87 168.85 165.84 168.13 4,113,357 +1.08(+0.65%)
Jun 14, 2024 164.96 167.70 164.49 167.06 4,417,855 +2.01(+1.22%)
Jun 13, 2024 164.49 165.38 163.50 165.04 3,730,740 +0.47(+0.28%)
Jun 12, 2024 166.35 167.00 163.53 164.58 4,769,019 -1.59(-0.96%)
Jun 11, 2024 168.70 169.09 165.90 166.17 3,824,885 -2.73(-1.62%)
Jun 10, 2024 167.46 169.20 166.16 168.91 4,286,773 +1.03(+0.61%)
Jun 07, 2024 167.46 168.79 166.26 167.88 3,816,602 +0.84(+0.50%)
Jun 06, 2024 163.98 167.34 162.85 167.04 5,234,312 +3.10(+1.89%)
Jun 05, 2024 161.42 164.47 160.68 163.93 5,152,246 +3.27(+2.04%)
Jun 04, 2024 158.73 161.33 158.32 160.66 4,254,100 +1.93(+1.22%)
Jun 03, 2024 158.54 161.71 157.38 158.73 4,508,808 -1.04(-0.65%)
May 31, 2024 155.22 160.17 154.78 159.77 15,931,287 +4.88(+3.15%)
May 30, 2024 153.24 155.01 152.18 154.89 4,350,812 +1.51(+0.98%)
May 29, 2024 153.48 154.96 152.28 153.38 4,292,297 -0.54(-0.35%)
May 28, 2024 154.93 154.93 152.55 153.93 5,584,236 -1.70(-1.09%)
May 24, 2024 156.92 157.34 154.94 155.63 3,725,763 -1.19(-0.76%)
May 23, 2024 157.58 158.58 156.32 156.82 5,725,132 -1.34(-0.85%)
May 22, 2024 160.10 160.47 157.73 158.16 6,968,261 -3.29(-2.04%)
May 21, 2024 163.87 164.20 161.02 161.45 3,678,699 -1.62(-0.99%)
May 20, 2024 164.50 164.91 162.91 163.06 3,086,779 -1.84(-1.12%)
May 17, 2024 163.88 164.97 162.99 164.91 5,224,303 +2.05(+1.26%)
May 16, 2024 161.96 163.43 160.70 162.85 4,688,879 +0.56(+0.34%)
May 15, 2024 160.83 162.92 160.40 162.30 5,309,398 +2.18(+1.36%)
May 14, 2024 160.18 160.77 158.26 160.12 4,061,649 +0.31(+0.19%)
May 13, 2024 159.81 161.09 159.34 159.81 3,537,721 +0.53(+0.33%)
May 10, 2024 159.25 159.97 158.89 159.29 3,541,846 +0.35(+0.22%)
May 09, 2024 159.34 159.85 158.56 158.94 3,602,854 -0.05(-0.03%)
May 08, 2024 160.66 161.42 158.41 158.99 5,960,893 -2.08(-1.29%)
May 07, 2024 161.87 162.50 160.42 161.07 5,369,513 -0.18(-0.11%)
May 06, 2024 162.91 163.14 159.53 161.25 5,888,133 -1.05(-0.65%)
May 03, 2024 159.69 162.75 159.28 162.30 5,903,881 +2.95(+1.85%)
May 02, 2024 160.69 160.96 156.68 159.35 5,999,932 -0.90(-0.56%)
May 01, 2024 160.62 162.20 159.67 160.25 5,226,349 -0.91(-0.57%)
Apr 30, 2024 159.80 161.57 158.24 161.16 5,533,720 +1.11(+0.69%)
Apr 29, 2024 158.14 160.08 157.12 160.05 6,283,351 +1.88(+1.19%)
Apr 26, 2024 165.57 165.94 156.22 158.17 10,820,321 -7.60(-4.58%)
Apr 25, 2024 166.13 167.75 164.06 165.77 5,553,071 -0.51(-0.30%)
Apr 24, 2024 166.99 167.57 165.22 166.27 4,112,189 -1.72(-1.03%)
Apr 23, 2024 167.06 168.81 166.69 168.00 4,121,623 +1.64(+0.98%)
Apr 22, 2024 166.15 168.05 165.40 166.36 5,631,773 +1.47(+0.89%)
Apr 19, 2024 163.52 165.08 161.76 164.90 5,583,316 +1.73(+1.06%)
Apr 18, 2024 163.46 165.92 162.93 163.16 4,521,320 +0.41(+0.25%)
Apr 17, 2024 162.66 163.24 161.74 162.75 5,114,346 +1.69(+1.05%)
Apr 16, 2024 160.70 162.25 160.60 161.06 4,926,241 +0.86(+0.54%)
Apr 15, 2024 163.02 163.20 160.03 160.20 5,483,639 -0.60(-0.38%)
Apr 12, 2024 162.95 162.95 158.54 160.80 7,094,088 -3.66(-2.22%)
Apr 11, 2024 166.11 166.28 164.17 164.46 3,372,690 -1.48(-0.89%)
Apr 10, 2024 165.51 166.85 164.30 165.94 3,291,679 -1.09(-0.65%)
Apr 09, 2024 166.63 167.43 164.34 167.03 6,043,785 +0.33(+0.20%)
Apr 08, 2024 166.12 168.83 165.32 166.70 4,833,267 -0.20(-0.12%)
Apr 05, 2024 164.93 167.91 164.23 166.89 7,160,956 +2.06(+1.25%)
Apr 04, 2024 174.40 174.45 164.39 164.83 10,736,475 -9.26(-5.32%)
Apr 03, 2024 177.42 178.28 173.37 174.09 6,001,646 -3.30(-1.86%)
Apr 02, 2024 176.11 177.72 175.25 177.39 4,608,087 -0.07(-0.04%)
Apr 01, 2024 178.56 178.58 175.97 177.46 3,566,892 -1.32(-0.74%)
Mar 28, 2024 177.69 178.97 178.15 178.77 5,528,908 +1.72(+0.97%)
Mar 27, 2024 176.51 177.28 175.54 177.06 5,167,478 +1.14(+0.65%)
Mar 26, 2024 175.96 176.49 175.12 175.92 4,474,765 +0.65(+0.37%)
Mar 25, 2024 175.73 175.93 174.87 175.27 4,447,810 +0.08(+0.04%)
Mar 22, 2024 173.99 175.72 173.55 175.19 4,160,368 +0.93(+0.54%)
Mar 21, 2024 173.58 174.49 172.66 174.26 5,861,676 +1.21(+0.70%)
Mar 20, 2024 175.94 175.96 172.52 173.05 7,462,300 -3.33(-1.89%)
Mar 19, 2024 174.93 176.64 174.93 176.38 7,767,063 +1.15(+0.66%)
Mar 18, 2024 175.74 176.59 174.32 175.23 8,777,289 +0.60(+0.34%)
Mar 15, 2024 176.55 177.28 174.30 174.63 21,348,002 -3.26(-1.83%)
Mar 14, 2024 176.86 178.71 175.40 177.89 7,129,710 +1.31(+0.74%)
Mar 13, 2024 179.17 179.18 176.14 176.57 6,099,368 -1.04(-0.59%)
Mar 12, 2024 176.44 179.55 176.41 177.61 5,491,385 +1.27(+0.72%)
Mar 11, 2024 175.15 177.95 174.98 176.35 5,229,877 +0.77(+0.44%)
Mar 08, 2024 176.46 178.81 175.41 175.58 6,311,172 -1.69(-0.95%)
Mar 07, 2024 178.86 179.09 176.26 177.27 5,932,522 -0.48(-0.27%)
Mar 06, 2024 175.14 178.83 174.85 177.75 6,159,603 +1.87(+1.06%)
Mar 05, 2024 174.54 176.31 174.54 175.89 5,408,614 +2.07(+1.19%)
Mar 04, 2024 175.09 176.69 173.06 173.81 4,811,206 -1.83(-1.04%)
Mar 01, 2024 172.83 175.92 172.54 175.64 4,103,919 +2.81(+1.62%)
Feb 29, 2024 174.62 174.77 172.19 172.83 7,624,581 -1.91(-1.10%)
Feb 28, 2024 176.56 176.60 173.66 174.75 4,478,718 -0.97(-0.55%)
Feb 27, 2024 175.50 176.25 173.75 175.72 3,961,296 +0.18(+0.10%)
Feb 26, 2024 175.57 176.50 174.75 175.54 4,407,464 +0.71(+0.40%)
Feb 23, 2024 174.02 175.64 173.78 174.84 4,015,289 +1.32(+0.76%)
Feb 22, 2024 171.59 174.10 169.98 173.52 4,942,577 +1.58(+0.92%)
Feb 21, 2024 173.07 173.40 170.33 171.94 3,889,754 -0.60(-0.35%)
Feb 20, 2024 172.62 175.41 172.31 172.54 5,586,128 -1.71(-0.98%)
Feb 16, 2024 173.66 175.65 172.85 174.25 6,822,499 +0.88(+0.51%)
Feb 15, 2024 170.84 173.51 170.63 173.36 5,373,979 +2.13(+1.24%)
Feb 14, 2024 169.90 171.66 169.53 171.23 4,441,023 +1.11(+0.65%)
Feb 13, 2024 171.27 172.00 168.82 170.12 5,582,406 +0.22(+0.13%)
Feb 12, 2024 170.37 171.57 169.08 169.91 3,541,811 -0.99(-0.58%)
Feb 09, 2024 171.87 172.19 169.89 170.90 3,567,851 -0.70(-0.41%)
Feb 08, 2024 171.16 172.70 171.12 171.60 6,009,598 -0.22(-0.13%)
Feb 07, 2024 170.83 172.35 170.15 171.81 6,528,129 +1.69(+0.99%)
Feb 06, 2024 168.51 170.78 166.67 170.12 7,168,340 +1.99(+1.19%)
Feb 05, 2024 166.74 169.97 165.37 168.13 6,607,463 +2.54(+1.54%)
Feb 02, 2024 166.32 169.69 162.21 165.59 8,017,031 +1.06(+0.64%)
Feb 01, 2024 160.71 164.62 159.70 164.53 5,682,857 +3.13(+1.94%)
Jan 31, 2024 162.72 162.83 160.95 161.40 5,086,835 -0.51(-0.32%)
Jan 30, 2024 161.22 161.97 160.28 161.91 3,890,565 +0.99(+0.62%)
Jan 29, 2024 162.82 163.71 160.69 160.91 4,800,455 -0.48(-0.30%)
Jan 26, 2024 162.25 162.83 160.51 161.40 4,741,389 -0.72(-0.44%)
Jan 25, 2024 161.00 162.19 160.22 162.11 4,549,116 +0.89(+0.55%)
Jan 24, 2024 164.71 164.88 161.06 161.22 5,521,956 -3.22(-1.96%)
Jan 23, 2024 161.44 164.47 161.06 164.44 5,897,021 +2.07(+1.28%)
Jan 22, 2024 161.44 162.43 160.77 162.37 4,954,022 +0.61(+0.38%)
Jan 19, 2024 160.91 161.86 159.63 161.76 6,008,147 +1.44(+0.90%)
Jan 18, 2024 158.22 160.66 158.06 160.32 5,168,311 +1.24(+0.78%)
Jan 17, 2024 158.79 159.97 158.57 159.08 4,505,444 +0.55(+0.35%)
Jan 16, 2024 159.02 159.34 158.08 158.53 4,836,018 -0.90(-0.57%)
Jan 12, 2024 159.78 160.32 159.22 159.43 5,063,968 +0.17(+0.10%)
Jan 11, 2024 159.72 160.57 158.59 159.27 4,721,241 -1.08(-0.67%)
Jan 10, 2024 157.80 160.53 157.42 160.34 6,796,873 +2.51(+1.59%)
Jan 09, 2024 156.98 158.96 156.40 157.84 4,580,417 +0.86(+0.54%)
Jan 08, 2024 157.71 158.28 155.38 156.98 6,170,809 -0.69(-0.44%)
Jan 05, 2024 156.88 158.54 156.18 157.67 5,813,532 +0.66(+0.42%)
Jan 04, 2024 155.89 157.82 155.04 157.01 8,566,324 +0.97(+0.62%)
Jan 03, 2024 156.16 157.29 155.43 156.04 5,444,846 +0.62(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.