The highest closing price for AbbVie (ABBV) last month was $203.55, on November 1. It was down 10.5% for the month. The latest price is $176.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $183.14 | $183.54 | $182.50 | $182.93 | 2,710,732 |
November 27 2024 | $181.14 | $184.24 | $180.89 | $183.08 | 5,271,481 |
November 26 2024 | $177.09 | $181.65 | $176.67 | $181.14 | 6,947,512 |
November 25 2024 | $177.02 | $180.19 | $176.75 | $177.06 | 12,464,960 |
November 22 2024 | $174.34 | $178.86 | $173.50 | $176.95 | 11,328,620 |
November 21 2024 | $168.59 | $172.46 | $166.92 | $171.73 | 6,847,695 |
November 20 2024 | $166.91 | $167.91 | $165.65 | $167.76 | 7,135,608 |
November 19 2024 | $165.27 | $167.10 | $163.81 | $166.57 | 5,245,994 |
November 18 2024 | $165.62 | $166.74 | $164.80 | $166.28 | 8,341,413 |
November 15 2024 | $169.63 | $169.63 | $164.72 | $164.99 | 11,265,400 |
November 14 2024 | $170.00 | $171.62 | $168.59 | $169.63 | 8,442,546 |
November 13 2024 | $171.67 | $172.64 | $169.65 | $170.35 | 8,483,499 |
November 12 2024 | $176.01 | $176.63 | $171.03 | $171.09 | 10,556,980 |
November 11 2024 | $178.57 | $178.57 | $172.70 | $174.43 | 20,760,250 |
November 08 2024 | $201.16 | $201.89 | $199.48 | $199.50 | 4,596,949 |
November 07 2024 | $201.95 | $202.32 | $199.22 | $200.51 | 4,520,190 |
November 06 2024 | $205.79 | $206.15 | $200.85 | $201.20 | 7,194,757 |
November 05 2024 | $200.49 | $202.42 | $198.35 | $201.68 | 5,109,348 |
November 04 2024 | $203.79 | $204.24 | $200.22 | $200.47 | 3,531,804 |
November 01 2024 | $204.37 | $204.73 | $202.32 | $203.55 | 4,493,880 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.
