The closing price for AbbVie (ABBV) in January 2018 was $80.86, on January 31, 2018. It was up 16.4% for the month. The latest price is $220.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2018 | $83.73 | $83.94 | $80.19 | $80.86 | 15,744,810 |
January 30 2018 | $86.04 | $87.51 | $83.49 | $83.49 | 11,851,450 |
January 29 2018 | $87.54 | $89.45 | $85.73 | $88.13 | 10,182,690 |
January 26 2018 | $82.50 | $90.68 | $81.78 | $88.78 | 19,614,480 |
January 25 2018 | $76.34 | $78.08 | $76.19 | $78.03 | 6,327,544 |
January 24 2018 | $75.84 | $76.54 | $75.01 | $76.02 | 4,436,532 |
January 23 2018 | $76.50 | $77.07 | $75.68 | $75.93 | 5,095,319 |
January 22 2018 | $75.44 | $76.76 | $75.27 | $76.73 | 4,538,146 |
January 19 2018 | $75.17 | $75.56 | $74.61 | $75.40 | 4,991,260 |
January 18 2018 | $75.14 | $75.55 | $74.53 | $74.80 | 6,371,180 |
January 17 2018 | $74.21 | $75.54 | $73.89 | $75.19 | 5,384,935 |
January 16 2018 | $72.24 | $74.21 | $72.05 | $73.85 | 8,528,643 |
January 12 2018 | $71.58 | $72.51 | $71.09 | $72.30 | 4,372,638 |
January 11 2018 | $71.60 | $71.68 | $71.01 | $71.53 | 4,241,690 |
January 10 2018 | $71.29 | $71.68 | $70.95 | $71.32 | 4,608,550 |
January 09 2018 | $71.17 | $72.01 | $70.61 | $71.71 | 4,055,449 |
January 08 2018 | $72.45 | $72.45 | $70.24 | $71.17 | 5,581,980 |
January 05 2018 | $71.07 | $72.40 | $70.51 | $72.33 | 4,599,309 |
January 04 2018 | $71.59 | $71.62 | $70.36 | $71.10 | 3,578,996 |
January 03 2018 | $70.50 | $71.61 | $70.14 | $71.50 | 4,702,328 |
January 02 2018 | $69.49 | $70.75 | $69.21 | $70.40 | 4,561,295 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.
