The closing price for AbbVie (ABBV) in April 2024 was $154.47, on April 30, 2024. It was down 9.7% for the month. The latest price is $223.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $153.17 | $154.86 | $151.67 | $154.47 | 5,484,841 |
April 29 2024 | $151.58 | $153.44 | $150.60 | $153.41 | 6,226,196 |
April 26 2024 | $158.70 | $159.05 | $149.73 | $151.60 | 10,721,740 |
April 25 2024 | $159.24 | $160.79 | $157.25 | $158.89 | 5,503,656 |
April 24 2024 | $160.06 | $160.62 | $158.37 | $159.37 | 4,074,765 |
April 23 2024 | $160.12 | $161.81 | $159.77 | $161.03 | 4,084,105 |
April 22 2024 | $159.26 | $161.07 | $158.54 | $159.46 | 5,580,685 |
April 19 2024 | $156.73 | $158.23 | $155.05 | $158.05 | 5,532,492 |
April 18 2024 | $156.68 | $159.03 | $156.17 | $156.39 | 4,480,224 |
April 17 2024 | $155.91 | $156.47 | $155.03 | $156.00 | 4,792,382 |
April 16 2024 | $154.04 | $155.52 | $153.94 | $154.38 | 4,881,516 |
April 15 2024 | $156.26 | $156.43 | $153.39 | $153.55 | 5,433,730 |
April 12 2024 | $156.19 | $156.19 | $151.96 | $154.13 | 7,029,475 |
April 11 2024 | $159.22 | $159.38 | $157.36 | $157.63 | 3,307,034 |
April 10 2024 | $158.64 | $159.93 | $157.48 | $159.06 | 3,231,664 |
April 09 2024 | $159.71 | $160.48 | $157.52 | $160.10 | 5,933,987 |
April 08 2024 | $159.23 | $161.82 | $158.46 | $159.78 | 4,744,996 |
April 05 2024 | $158.09 | $160.95 | $157.42 | $159.97 | 7,030,108 |
April 04 2024 | $167.17 | $167.21 | $157.57 | $157.99 | 10,538,990 |
April 03 2024 | $170.06 | $170.88 | $166.18 | $166.87 | 5,892,990 |
April 02 2024 | $168.80 | $170.35 | $167.98 | $170.03 | 4,523,931 |
April 01 2024 | $171.15 | $171.17 | $168.66 | $170.09 | 3,502,141 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.
