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



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 72.00 72.39 72.00 73.00 1.0046% 0.4604% 1.3699% 12,966,413 $938,638,637
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 0.9834% 0.1614% 1.5873% 7,434,100 $557,260,136
2019-07-02 73.20 74.23 72.32 74.25 1.1308% -0.2725% 2.5993% 12,862,200 $954,761,106
2019-07-01 73.50 73.40 72.28 73.85 0.9351% 1.0726% 2.1259% 18,105,500 $1,328,943,700
2019-06-28 70.58 72.72 70.33 72.74 3.8857% 0.8297% 3.3132% 21,381,500 $1,554,862,680
2019-06-27 68.16 70.00 68.10 70.60 2.9412% 0.2353% 3.5411% 22,129,200 $1,549,044,000
2019-06-26 67.24 68.00 66.80 68.42 3.5008% 2.344% 2.3609% 42,093,800 $2,862,378,400
2019-06-25 70.47 65.70 65.06 70.67 -16.2524% -10.1721% 7.9454% 90,131,800 $5,921,659,260
2019-06-24 78.41 78.45 77.85 79.31 -0.4189% -0.4697% 1.8409% 5,182,700 $406,582,815
2019-06-21 78.15 78.78 76.43 79.08 0.5617% -0.2425% 3.351% 10,516,900 $828,521,382
2019-06-20 78.24 78.34 78.08 79.17 0.9406% 0.8118% 1.3768% 5,347,000 $418,883,980
2019-06-19 78.40 77.61 77.29 78.48 -0.8179% 0.1917% 1.5163% 6,147,300 $477,091,953
2019-06-18 78.88 78.25 77.01 79.20 -0.5086% 0.2924% 2.7652% 5,433,500 $425,171,375
2019-06-17 78.40 78.65 78.40 79.05 -0.0508% -0.3685% 0.8223% 3,083,200 $242,493,680
2019-06-14 78.95 78.69 78.21 79.34 -0.3293% 0% 1.4243% 4,075,900 $320,732,571
2019-06-13 78.93 78.95 78.30 79.20 0.4836% 0.4582% 1.1402% 2,924,900 $230,920,855
2019-06-12 78.25 78.57 78.18 79.25 0.5117% 0.1023% 1.3439% 4,165,700 $327,299,049
2019-06-11 77.49 78.17 77.49 78.90 1.5854% 0.7018% 1.7871% 4,210,200 $329,111,334
2019-06-10 77.46 76.95 76.60 77.75 -0.6199% 0.0387% 1.4791% 3,969,400 $305,445,330
2019-06-07 77.49 77.43 77.08 78.38 0.4671% 0.545% 1.6586% 4,829,100 $373,917,213
2019-06-06 77.16 77.07 76.86 77.72 0.013% 0.1298% 1.1065% 4,032,800 $310,807,896
2019-06-05 77.41 77.06 76.66 78.17 0.4039% 0.8599% 1.9317% 3,804,400 $293,167,064
2019-06-04 76.14 76.75 75.90 77.44 1.3871% 0.5812% 1.9886% 6,447,100 $494,814,925
2019-06-03 76.63 75.70 73.81 76.84 -1.3166% -0.1043% 3.9433% 8,434,400 $638,484,080
2019-05-31 77.31 76.71 76.40 77.57 -1.1596% -0.3865% 1.5087% 4,003,200 $307,085,472
2019-05-30 78.52 77.61 77.13 78.59 -0.5765% 0.5893% 1.8577% 3,533,100 $274,203,891
2019-05-29 77.57 78.06 77.10 78.28 0.0384% -0.5882% 1.5011% 4,182,200 $326,462,532
2019-05-28 80.00 78.03 77.92 80.10 -2.5356% -0.0749% 2.7216% 6,557,800 $511,705,134
2019-05-24 81.09 80.06 79.87 81.10 -1.3432% -0.0739% 1.5166% 3,872,700 $310,048,362
2019-05-23 80.39 81.15 80.32 81.63 -0.5393% -1.4708% 1.6076% 3,299,100 $267,721,965
2019-05-22 80.51 81.59 79.88 81.75 0.8778% -0.4575% 2.2875% 4,219,500 $344,269,005
2019-05-21 80.33 80.88 80.32 81.50 1.328% 0.6389% 1.4479% 4,841,900 $391,612,872
2019-05-20 79.02 79.82 78.91 80.39 0.4531% -0.5537% 1.841% 4,395,500 $350,848,809
2019-05-17 78.53 79.46 78.02 80.08 -0.0503% -1.2201% 2.5724% 4,756,400 $377,943,544
2019-05-16 78.98 79.50 78.71 80.75 0.9139% 0.2539% 2.5263% 5,404,700 $429,673,650
2019-05-15 78.51 78.78 77.48 79.15 0.4335% 0.0892% 2.1146% 4,795,700 $377,805,246
2019-05-14 77.16 78.44 77.00 79.36 2.0424% 0.3773% 2.9677% 6,365,200 $499,286,288
2019-05-13 76.30 76.87 76.17 77.30 -0.7489% -1.4848% 1.4618% 3,858,400 $296,595,208
2019-05-10 77.45 77.45 75.62 77.73 -0.5904% -0.5904% 2.7145% 4,731,800 $366,477,910
2019-05-09 77.51 77.91 76.73 78.13 -0.1026% -0.6155% 1.7919% 3,792,200 $295,450,302
2019-05-08 77.95 77.99 77.32 78.89 0.0513% 0% 1.9891% 3,820,700 $297,976,393
2019-05-07 78.60 77.95 77.17 78.99 -1.6528% -0.8327% 2.3041% 4,275,300 $333,259,635
2019-05-06 77.75 79.26 77.34 79.52 0.6988% -1.2197% 2.7414% 5,413,200 $429,050,232
2019-05-03 78.72 78.71 78.25 78.80 0.3058% 0.3186% 0.698% 4,527,300 $356,343,783
2019-05-02 78.73 78.47 77.60 78.78 -0.5324% -0.2028% 1.4978% 5,206,300 $408,538,361
2019-05-01 79.60 78.89 78.61 79.68 0% 0% 0% 5,231,700 $412,728,813