The closing price for AbbVie (ABBV) in January 2024 was $160.11, on January 31, 2024. It was up 7.1% for the month. The latest price is $178.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $161.42 | $161.53 | $159.67 | $160.11 | 4,994,053 |
January 30 2024 | $159.93 | $160.67 | $159.00 | $160.61 | 3,819,615 |
January 29 2024 | $161.52 | $162.41 | $159.41 | $159.63 | 4,704,269 |
January 26 2024 | $160.96 | $161.53 | $159.23 | $160.11 | 4,654,408 |
January 25 2024 | $159.72 | $160.90 | $158.94 | $160.82 | 4,465,939 |
January 24 2024 | $163.39 | $163.57 | $159.78 | $159.93 | 5,422,244 |
January 23 2024 | $160.16 | $163.16 | $159.78 | $163.13 | 5,784,885 |
January 22 2024 | $160.15 | $161.13 | $159.48 | $161.07 | 4,864,044 |
January 19 2024 | $159.63 | $160.57 | $158.36 | $160.47 | 5,863,150 |
January 18 2024 | $156.95 | $159.38 | $156.80 | $159.04 | 5,074,330 |
January 17 2024 | $157.53 | $158.70 | $157.30 | $157.81 | 4,423,158 |
January 16 2024 | $157.75 | $158.06 | $156.82 | $157.26 | 4,747,730 |
January 12 2024 | $158.50 | $159.04 | $157.95 | $158.16 | 4,971,442 |
January 11 2024 | $158.45 | $159.29 | $157.33 | $157.99 | 4,591,523 |
January 10 2024 | $156.54 | $159.25 | $156.16 | $159.07 | 6,609,876 |
January 09 2024 | $155.73 | $157.70 | $155.15 | $156.58 | 4,454,130 |
January 08 2024 | $156.45 | $157.02 | $154.13 | $155.73 | 6,001,632 |
January 05 2024 | $155.63 | $157.27 | $154.94 | $156.41 | 4,853,039 |
January 04 2024 | $154.65 | $156.56 | $153.80 | $155.76 | 8,332,192 |
January 03 2024 | $154.92 | $156.04 | $154.19 | $154.79 | 5,301,350 |
January 02 2024 | $149.43 | $154.48 | $149.30 | $154.17 | 8,059,876 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.
