The closing price for AbbVie (ABBV) in 2020 was $87.46, on December 31, 2020. It was up 26.9% for the year. The latest price is $214.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $85.92 | $87.57 | $85.59 | $87.46 | 6,148,110 |
December 30 2020 | $85.80 | $86.71 | $85.79 | $85.93 | 5,328,415 |
December 29 2020 | $84.85 | $86.01 | $84.85 | $85.46 | 5,096,383 |
December 28 2020 | $84.61 | $84.79 | $83.85 | $84.44 | 3,948,909 |
December 24 2020 | $84.16 | $84.39 | $83.75 | $84.29 | 1,378,649 |
December 23 2020 | $84.12 | $84.83 | $84.00 | $84.30 | 3,659,423 |
December 22 2020 | $84.41 | $84.48 | $83.27 | $83.91 | 4,003,900 |
December 21 2020 | $83.88 | $84.83 | $82.89 | $84.65 | 6,664,598 |
December 18 2020 | $85.73 | $85.76 | $84.24 | $85.26 | 13,906,760 |
December 17 2020 | $85.59 | $86.12 | $84.98 | $85.62 | 6,360,647 |
December 16 2020 | $83.67 | $86.04 | $83.18 | $85.41 | 9,182,062 |
December 15 2020 | $86.07 | $86.07 | $83.52 | $83.93 | 12,101,020 |
December 14 2020 | $87.69 | $88.21 | $84.96 | $85.05 | 8,272,746 |
December 11 2020 | $87.35 | $87.68 | $86.18 | $86.80 | 5,205,199 |
December 10 2020 | $89.02 | $89.03 | $87.07 | $87.74 | 6,285,704 |
December 09 2020 | $88.07 | $89.10 | $87.85 | $88.70 | 7,350,722 |
December 08 2020 | $86.28 | $88.44 | $86.20 | $87.90 | 6,688,195 |
December 07 2020 | $87.37 | $87.51 | $85.67 | $86.39 | 6,532,493 |
December 04 2020 | $85.72 | $87.59 | $85.72 | $87.57 | 7,235,820 |
December 03 2020 | $85.71 | $86.28 | $85.14 | $85.50 | 4,693,555 |
December 02 2020 | $84.89 | $86.02 | $84.34 | $85.70 | 5,492,166 |
December 01 2020 | $85.75 | $86.83 | $84.92 | $84.92 | 7,625,102 |
November 30 2020 | $85.81 | $86.05 | $84.60 | $85.36 | 20,726,461 |
November 27 2020 | $85.69 | $86.36 | $85.14 | $85.62 | 4,418,751 |
November 25 2020 | $84.74 | $85.27 | $84.39 | $85.05 | 6,368,079 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.
