The closing price for AbbVie (ABBV) in April 2024 was $149.99, on April 30, 2024. It was down 9.7% for the month. The latest price is $285.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $148.73 | $150.37 | $147.27 | $149.99 | 5,484,800 |
April 29 2024 | $147.18 | $148.99 | $146.23 | $148.96 | 6,219,000 |
April 26 2024 | $154.10 | $154.44 | $145.39 | $147.21 | 10,721,700 |
April 25 2024 | $154.62 | $156.13 | $152.69 | $154.28 | 5,503,700 |
April 24 2024 | $155.41 | $155.96 | $153.77 | $154.75 | 4,074,700 |
April 23 2024 | $155.48 | $157.12 | $155.14 | $156.36 | 4,084,100 |
April 22 2024 | $154.64 | $156.40 | $153.94 | $154.83 | 5,580,700 |
April 19 2024 | $152.19 | $153.64 | $150.55 | $153.47 | 5,532,400 |
April 18 2024 | $152.13 | $154.42 | $151.64 | $151.86 | 4,480,100 |
April 17 2024 | $151.38 | $151.93 | $150.54 | $151.48 | 4,792,200 |
April 16 2024 | $149.57 | $151.01 | $149.48 | $149.90 | 4,881,300 |
April 15 2024 | $151.73 | $151.89 | $148.94 | $149.10 | 5,433,700 |
April 12 2024 | $151.66 | $151.66 | $147.56 | $149.66 | 7,029,400 |
April 11 2024 | $154.60 | $154.75 | $152.80 | $153.06 | 3,307,000 |
April 10 2024 | $154.04 | $155.29 | $152.92 | $154.44 | 3,231,700 |
April 09 2024 | $155.08 | $155.83 | $152.95 | $155.46 | 5,933,200 |
April 08 2024 | $154.61 | $157.13 | $153.87 | $155.15 | 4,745,000 |
April 05 2024 | $153.50 | $156.28 | $152.85 | $155.33 | 7,030,100 |
April 04 2024 | $162.32 | $162.36 | $153.00 | $153.41 | 10,539,000 |
April 03 2024 | $165.12 | $165.93 | $161.36 | $162.03 | 5,893,000 |
April 02 2024 | $163.91 | $165.41 | $163.10 | $165.10 | 4,523,800 |
April 01 2024 | $166.18 | $166.20 | $163.77 | $165.16 | 3,502,100 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.