ABBV (AbbVie Inc.) - Sector: Health Care / Industry: Major Pharmaceuticals



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-11-21 86.79 86.52 85.55 86.93 -0.7798% -0.4702% 1.5875% 8,434,541 $729,756,487
2019-11-20 88.72 87.20 86.54 88.72 -2.0445% -0.337% 2.4572% 10,933,000 $953,357,600
2019-11-19 89.26 89.02 88.91 90.41 0.3268% 0.5973% 1.6591% 7,504,800 $668,077,296
2019-11-18 88.34 88.73 88.32 89.41 0.1128% -0.3272% 1.2191% 5,772,300 $512,176,179
2019-11-15 88.10 88.63 87.26 89.19 1.1412% 0.5363% 2.1639% 8,036,700 $712,292,721
2019-11-14 86.48 87.63 85.93 87.75 1.1193% -0.2077% 2.0741% 5,425,600 $475,445,328
2019-11-13 85.74 86.66 85.33 87.27 0.2545% -0.8098% 2.223% 5,798,800 $502,524,008
2019-11-12 85.60 86.44 85.55 88.28 0.9106% -0.07% 3.0924% 12,165,900 $1,051,620,396
2019-11-11 84.95 85.66 83.90 85.68 0.5281% -0.3051% 2.0775% 8,726,300 $747,494,858
2019-11-08 82.10 85.21 82.09 85.46 3.902% 0.1097% 3.9434% 11,364,100 $968,334,960
2019-11-07 82.21 82.01 81.08 82.59 -0.0853% 0.1584% 1.8283% 6,561,500 $538,108,615
2019-11-06 81.77 82.08 80.35 82.25 0.2933% -0.0855% 2.31% 9,303,600 $763,639,488
2019-11-05 83.17 81.84 81.47 83.40 -1.3857% 0.2169% 2.3141% 7,475,600 $611,803,104
2019-11-04 82.95 82.99 82.14 83.32 1.5168% 1.4679% 1.4162% 9,127,900 $757,524,421
2019-11-01 80.03 81.75 79.13 82.18 2.7656% 0.6034% 3.7114% 13,356,300 $1,091,877,525
2019-10-31 79.71 79.55 78.74 79.74 -0.1381% 0.0628% 1.2541% 10,009,400 $796,247,770
2019-10-30 78.51 79.66 78.01 79.79 1.5165% 0.051% 2.2309% 7,222,500 $575,344,350
2019-10-29 78.11 78.47 77.59 78.74 0.1787% -0.2809% 1.4605% 6,391,100 $501,509,617
2019-10-28 76.67 78.33 76.49 78.38 2.352% 0.1829% 2.4113% 7,146,400 $559,777,512
2019-10-25 76.39 76.53 76.22 76.79 -0.3516% -0.5339% 0.7423% 5,497,000 $420,685,410
2019-10-24 77.84 76.80 76.25 77.89 -1.2219% 0.1158% 2.1055% 5,699,300 $437,706,240
2019-10-23 77.79 77.75 77.19 78.02 -0.1541% -0.1027% 1.0638% 6,136,700 $477,128,425
2019-10-22 78.05 77.87 77.75 78.66 0.7374% 0.9702% 1.1569% 6,062,000 $472,047,940
2019-10-21 76.88 77.30 75.85 77.85 1.0986% 0.5493% 2.569% 7,839,100 $605,962,430
2019-10-18 75.24 76.46 75.21 77.17 1.7567% 0.1331% 2.5398% 9,480,200 $724,856,092
2019-10-17 74.99 75.14 74.65 76.18 0.5217% 0.3211% 2.0084% 6,811,300 $511,801,082
2019-10-16 74.38 74.75 74.34 74.98 0.3356% -0.1611% 0.8536% 8,288,300 $619,550,425
2019-10-15 74.20 74.50 73.80 74.98 1.0033% 0.5965% 1.5738% 6,028,300 $449,108,350
2019-10-14 73.65 73.76 73.39 74.17 0.1766% 0.0272% 1.0516% 5,040,900 $371,816,784
2019-10-11 73.97 73.63 73.57 74.34 -1.1014% -0.6447% 1.0358% 7,164,900 $527,551,586
2019-10-10 73.22 74.45 73.20 74.63 1.5689% -0.1091% 1.9161% 7,329,400 $545,673,830
2019-10-09 74.07 73.30 73.25 74.62 -0.3128% 0.7344% 1.836% 5,851,000 $428,878,300
2019-10-08 73.88 73.53 73.42 74.75 -1.0763% -0.6054% 1.7793% 6,121,500 $450,113,895
2019-10-07 74.72 74.33 74.08 75.27 -0.442% 0.0804% 1.581% 5,163,500 $383,802,955
2019-10-04 74.22 74.66 73.95 75.06 1.0968% 0.501% 1.4788% 7,007,500 $523,179,950
2019-10-03 72.06 73.85 72.04 73.94 2.3846% -0.097% 2.5697% 6,228,500 $459,974,724
2019-10-02 72.89 72.13 71.57 73.00 -1.5021% -0.4643% 1.9589% 8,380,500 $604,485,465
2019-10-01 75.89 73.23 72.94 76.03 -3.2884% 0.2245% 4.0642% 10,910,800 $798,997,884
2019-09-30 74.95 75.72 74.95 76.44 1.1623% 0.1336% 1.9492% 8,315,100 $629,619,372
2019-09-27 74.21 74.85 73.92 75.14 1.1077% 0.2431% 1.6236% 7,677,300 $574,645,905
2019-09-26 72.95 74.03 72.62 74.46 2.6911% 1.193% 2.4711% 10,324,100 $764,293,123
2019-09-25 72.88 72.09 72.02 73.24 -1.1789% -0.096% 1.6658% 5,922,700 $426,967,443
2019-09-24 73.83 72.95 72.17 73.83 0.0274% 1.2341% 2.2484% 8,223,800 $599,926,210
2019-09-23 72.33 72.93 72.05 73.78 0.746% -0.0829% 2.3448% 8,092,300 $590,171,439
2019-09-20 72.00 72.39 72.00 73.00 1.0046% 0.4604% 1.3699% 12,968,700 $938,804,193
2019-09-19 71.40 71.67 71.21 71.91 0.5612% 0.1824% 0.9734% 5,541,200 $397,137,804
2019-09-18 71.68 71.27 70.81 71.82 -0.4609% 0.1117% 1.4063% 6,252,600 $445,622,802
2019-09-17 70.51 71.60 70.36 72.09 1.4452% -0.0992% 2.3998% 9,013,500 $645,366,600
2019-09-16 70.37 70.58 69.72 70.96 0.0993% -0.1986% 1.7475% 5,992,000 $422,915,360
2019-09-13 71.15 70.51 70.48 71.51 -0.4518% 0.4518% 1.4404% 8,135,600 $573,641,156
2019-09-12 70.76 70.83 70.19 71.17 1.9283% 1.8276% 1.377% 9,560,100 $677,141,883
2019-09-11 68.38 69.49 68.06 69.74 1.9214% 0.2933% 2.4089% 8,369,100 $581,568,759
2019-09-10 66.07 68.18 65.65 68.18 2.2189% -0.9445% 3.7108% 12,155,700 $828,775,626
2019-09-09 67.96 66.70 66.31 68.00 -1.3605% 0.5028% 2.4853% 10,310,900 $687,737,030
2019-09-06 67.26 67.62 67.00 68.12 0.8802% 0.3431% 1.6442% 7,502,500 $507,319,050
2019-09-05 66.64 67.03 66.43 67.30 0.9792% 0.3917% 1.2927% 5,602,400 $375,528,872
2019-09-04 65.67 66.38 64.44 66.42 1.4985% 0.4128% 2.981% 9,618,300 $638,462,754
2019-09-03 65.78 65.40 64.93 65.80 -0.5172% 0.0608% 1.3222% 7,915,700 $517,686,780
2019-08-30 66.40 65.74 65.49 66.43 -0.7249% 0.2718% 1.415% 6,415,100 $421,728,673
2019-08-29 66.73 66.22 65.96 67.03 0.227% 0.9989% 1.5963% 6,011,900 $398,108,018
2019-08-28 65.57 66.07 65.40 66.38 0.6091% -0.1523% 1.4763% 6,872,800 $454,085,895
2019-08-27 66.67 65.67 65.49 66.98 -1.1887% 0.316% 2.2245% 7,591,200 $498,514,104
2019-08-26 66.43 66.46 66.08 66.93 0.7428% 0.6973% 1.27% 4,841,100 $321,739,505
2019-08-23 67.28 65.97 65.48 67.79 -2.2956% -0.3555% 3.4076% 8,904,700 $587,443,059
2019-08-22 67.87 67.52 66.81 68.03 -0.0296% 0.4886% 1.7933% 6,495,700 $438,589,664
2019-08-21 67.34 67.54 66.60 67.92 1.7016% 1.4004% 1.9435% 7,615,700 $514,364,378
2019-08-20 67.38 66.41 66.33 68.46 -0.2254% 1.232% 3.1113% 12,043,400 $799,802,194
2019-08-19 65.04 66.56 64.97 66.88 3.3059% 0.9468% 2.8559% 9,826,300 $654,038,528
2019-08-16 63.51 64.43 62.66 64.81 2.3023% 0.8415% 3.3174% 8,348,100 $537,868,083
2019-08-15 64.12 62.98 62.66 64.24 -0.8189% 0.9764% 2.4595% 9,195,700 $579,145,186
2019-08-14 64.50 63.50 63.50 64.99 -2.3227% -0.7845% 2.2927% 9,373,300 $595,204,550
2019-08-13 64.86 65.01 64.64 65.92 0.7438% 0.5114% 1.9492% 7,082,500 $460,433,325
2019-08-12 65.24 64.53 64.08 65.48 -1.6011% -0.5232% 2.1457% 5,724,400 $369,395,532
2019-08-09 65.37 65.58 64.29 66.87 0.1986% -0.1222% 3.8582% 10,893,500 $714,395,730
2019-08-08 64.79 65.45 64.33 65.45 1.5358% 0.5119% 1.7112% 7,427,400 $486,123,330
2019-08-07 64.38 64.46 63.31 64.90 -0.4786% -0.6021% 2.4499% 10,532,100 $678,899,165
2019-08-06 65.27 64.77 64.29 65.84 -0.7052% 0.0567% 2.3542% 10,248,700 $663,808,299
2019-08-05 64.98 65.23 64.54 66.12 -0.1836% -0.5662% 2.3896% 11,618,800 $757,894,324
2019-08-02 65.50 65.35 65.03 65.79 -0.6839% -0.4559% 1.1546% 9,653,900 $630,882,365
2019-08-01 66.93 65.80 65.11 67.20 -1.2309% 0.4653% 3.1101% 13,106,700 $862,420,860
2019-07-31 66.91 66.62 65.63 67.38 -0.8336% -0.4019% 2.5972% 11,300,000 $752,806,000
2019-07-30 66.92 67.18 66.26 67.53 0% -0.387% 1.8806% 8,143,700 $547,093,766
2019-07-29 67.87 67.18 66.88 68.41 -0.856% 0.1623% 2.2357% 10,117,300 $679,680,214
2019-07-26 67.64 67.76 67.37 69.14 1.6502% 1.4701% 2.5612% 12,259,300 $830,690,168
2019-07-25 67.46 66.66 66.50 67.87 -1.1859% 0% 2.0186% 12,403,500 $826,817,310
2019-07-24 67.77 67.46 66.76 67.89 -0.3986% 0.0591% 1.6645% 12,595,300 $849,678,937
2019-07-23 68.00 67.73 67.60 68.44 -0.3971% 0% 1.2274% 8,025,300 $543,553,569
2019-07-22 68.50 68.00 67.84 68.75 -0.7879% -0.0584% 1.3236% 9,961,800 $677,402,400
2019-07-19 68.14 68.54 68.10 68.82 0.4249% -0.1612% 1.0462% 9,806,900 $672,164,926
2019-07-18 68.57 68.25 68.00 68.95 -0.1025% 0.3659% 1.3778% 8,573,300 $585,127,725
2019-07-17 69.33 68.32 68.31 69.86 -1.2146% 0.2458% 2.2187% 12,205,000 $833,845,599
2019-07-16 70.15 69.16 69.13 70.30 -1.5796% -0.1708% 1.6643% 10,141,600 $701,393,056
2019-07-15 70.31 70.27 69.70 71.02 -0.0142% 0.0427% 1.8586% 10,253,300 $720,499,391
2019-07-12 70.30 70.28 68.54 70.30 -1.3476% -1.3195% 2.5036% 12,903,000 $906,822,840
2019-07-11 72.30 71.24 69.85 72.40 -0.5722% 0.9072% 3.5221% 13,001,000 $926,191,239
2019-07-10 71.58 71.65 70.96 71.74 0.5755% 0.4773% 1.0873% 9,170,400 $657,059,160
2019-07-09 71.18 71.24 70.89 72.45 0.0281% -0.0562% 2.1532% 11,832,500 $842,947,299
2019-07-08 72.52 71.22 70.88 73.00 -2.425% -0.6439% 2.9041% 13,487,400 $960,572,628
2019-07-05 74.65 72.99 72.61 74.79 -2.6281% -0.4197% 2.9148% 10,854,900 $792,299,151
2019-07-03 74.35 74.96 73.78 74.97 0% 0% 0% 7,434,100 $557,260,136