Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

AbbVie (NY: ABBV )

165.39 +0.73 (+0.44%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 19, 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 (%)
Apr 30, 2018 75.38 75.66 73.45 73.47 9,788,926 -1.66(-2.21%)
Apr 27, 2018 74.15 75.60 73.34 75.13 8,038,957 +0.98(+1.32%)
Apr 26, 2018 71.53 75.00 71.21 74.15 16,549,613 +4.24(+6.06%)
Apr 25, 2018 69.22 70.22 68.88 69.91 7,208,244 +0.39(+0.56%)
Apr 24, 2018 70.73 71.14 68.82 69.52 8,381,459 -1.38(-1.94%)
Apr 23, 2018 70.72 71.38 70.57 70.90 6,197,594 +0.43(+0.62%)
Apr 20, 2018 71.08 71.38 70.03 70.47 6,248,144 -0.31(-0.44%)
Apr 19, 2018 71.86 71.94 69.55 70.78 6,534,803 -1.00(-1.39%)
Apr 18, 2018 71.53 71.99 70.79 71.78 6,950,907 +0.56(+0.78%)
Apr 17, 2018 70.92 71.54 70.48 71.22 5,880,064 +0.75(+1.07%)
Apr 16, 2018 70.69 71.14 70.25 70.47 5,152,978 +0.59(+0.84%)
Apr 13, 2018 70.49 70.50 69.32 69.88 6,084,144 -0.22(-0.31%)
Apr 12, 2018 71.31 71.31 70.06 70.10 8,414,916 -0.43(-0.60%)
Apr 11, 2018 69.73 71.16 69.59 70.53 9,473,697 +0.02(+0.02%)
Apr 10, 2018 68.92 71.09 68.49 70.51 8,359,698 +2.36(+3.47%)
Apr 09, 2018 68.83 70.33 68.10 68.15 11,021,815 +0.53(+0.78%)
Apr 06, 2018 68.88 69.87 66.88 67.62 8,976,831 -1.83(-2.64%)
Apr 05, 2018 70.10 70.25 69.03 69.45 7,894,921 -0.55(-0.79%)
Apr 04, 2018 66.82 70.36 66.76 70.00 11,738,468 +1.77(+2.59%)
Apr 03, 2018 69.55 69.64 66.45 68.23 13,873,339 -0.66(-0.95%)
Apr 02, 2018 70.80 71.28 68.01 68.89 10,377,921 -2.40(-3.37%)
Mar 29, 2018 71.29 71.29 71.29 0 +0.29(+0.40%)
Mar 28, 2018 69.44 72.95 68.98 71.00 14,809,341 +1.70(+2.46%)
Mar 27, 2018 71.93 72.10 68.63 69.30 14,367,201 -2.46(-3.43%)
Mar 26, 2018 74.93 75.25 69.11 71.76 18,269,118 -1.64(-2.24%)
Mar 23, 2018 74.56 75.56 73.34 73.41 18,924,296 -0.48(-0.65%)
Mar 22, 2018 78.47 78.71 71.94 73.89 35,659,136 -10.81(-12.76%)
Mar 21, 2018 85.17 85.71 84.15 84.70 6,130,139 -0.15(-0.18%)
Mar 20, 2018 85.03 85.98 84.42 84.85 6,550,398 +0.47(+0.55%)
Mar 19, 2018 85.67 86.60 83.18 84.38 11,416,500 -1.27(-1.48%)
Mar 16, 2018 86.53 87.92 85.55 85.65 11,788,955 -0.92(-1.06%)
Mar 15, 2018 89.63 90.01 86.53 86.56 7,731,396 -3.02(-3.37%)
Mar 14, 2018 90.64 90.89 88.85 89.58 4,721,406 -0.61(-0.68%)
Mar 13, 2018 89.83 91.47 89.43 90.19 7,173,607 +1.09(+1.23%)
Mar 12, 2018 89.93 90.07 88.82 89.10 6,496,094 -0.75(-0.83%)
Mar 09, 2018 88.76 90.13 88.63 89.85 7,747,880 +1.72(+1.95%)
Mar 08, 2018 86.62 88.67 86.13 88.13 8,109,085 +1.72(+2.00%)
Mar 07, 2018 86.61 86.41 7,018,679 +0.12(+0.14%)
Mar 06, 2018 87.38 87.60 85.73 86.29 4,842,438 -0.83(-0.95%)
Mar 05, 2018 85.86 87.61 85.03 87.11 5,278,476 +0.47(+0.54%)
Mar 02, 2018 85.07 86.97 84.27 86.65 7,222,219 +0.90(+1.05%)
Mar 01, 2018 87.30 87.83 84.21 85.74 9,491,120 -1.50(-1.72%)
Feb 28, 2018 89.63 90.38 87.20 87.24 8,838,617 -1.83(-2.05%)
Feb 27, 2018 91.29 91.89 89.00 89.07 6,311,992 -2.47(-2.70%)
Feb 26, 2018 89.83 91.68 89.66 91.54 5,932,193 +2.10(+2.35%)
Feb 23, 2018 89.19 89.86 88.04 89.44 6,221,192 +0.90(+1.01%)
Feb 22, 2018 87.81 88.54 6,320,472 -0.26(-0.30%)
Feb 21, 2018 89.25 91.36 88.76 88.81 6,783,172 -0.05(-0.06%)
Feb 20, 2018 88.67 91.55 88.29 88.86 11,469,395 -0.47(-0.52%)
Feb 16, 2018 89.33 89.33 89.33 0 +2.79(+3.22%)
Feb 15, 2018 85.58 87.62 84.74 86.54 9,825,143 +1.37(+1.61%)
Feb 14, 2018 83.63 85.61 83.06 85.17 8,217,099 +0.92(+1.09%)
Feb 13, 2018 84.01 84.67 83.14 84.25 7,050,917 -0.05(-0.06%)
Feb 12, 2018 84.79 85.36 83.34 84.30 6,394,715 +0.47(+0.57%)
Feb 09, 2018 82.53 84.92 80.15 83.83 11,828,804 +2.12(+2.60%)
Feb 08, 2018 85.36 85.86 81.59 81.71 9,530,410 -3.87(-4.52%)
Feb 07, 2018 84.00 87.93 83.89 85.58 13,316,316 +1.82(+2.18%)
Feb 06, 2018 79.02 85.50 76.07 83.75 18,532,092 -1.01(-1.19%)
Feb 05, 2018 85.11 86.67 82.40 84.76 12,737,330 -1.98(-2.28%)
Feb 02, 2018 86.99 88.82 86.56 86.74 9,538,665 -0.88(-1.01%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.