AbbVie (ABBV)
173.37 +0.18 (0.10%)
AbbVie is a global biopharmaceutical company that focuses on the research, development, and commercialization of advanced therapies to treat complex diseases across multiple therapeutic areas, including immunology, oncology, neuroscience, and virology. The company is known for its innovative biologics and pharmaceutical products aimed at addressing unmet medical needs, improving patient outcomes, and enhancing the quality of life for individuals suffering from chronic and acute health conditions. Through a combination of scientific expertise and strategic partnerships, AbbVie continuously strives to push the boundaries of medical science and expand its portfolio of leading-edge treatments.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 173.25 | 174.92 | 172.39 | 173.37 | 5,471,649 | 173.37 |
| 12/12/2024 | 174.91 | 175.91 | 171.99 | 173.19 | 4,996,870 | 173.19 |
| 12/11/2024 | 175.96 | 176.00 | 173.84 | 174.37 | 9,474,119 | 174.37 |
| 12/10/2024 | 175.53 | 176.92 | 173.83 | 175.67 | 4,095,671 | 175.67 |
| 12/09/2024 | 175.59 | 178.13 | 174.38 | 176.57 | 4,394,478 | 176.57 |
| 12/06/2024 | 176.00 | 176.74 | 174.16 | 176.19 | 4,839,741 | 176.19 |
| 12/05/2024 | 174.98 | 176.72 | 173.53 | 176.17 | 5,544,919 | 176.17 |
| 12/04/2024 | 180.10 | 180.45 | 175.91 | 176.46 | 6,120,263 | 176.46 |
| 12/03/2024 | 182.28 | 183.51 | 181.48 | 181.50 | 4,106,193 | 181.50 |
| 12/02/2024 | 182.27 | 182.50 | 178.86 | 181.77 | 3,936,648 | 181.77 |
| 11/29/2024 | 183.14 | 183.54 | 182.50 | 182.93 | 2,710,734 | 182.93 |
| 11/27/2024 | 181.14 | 184.24 | 180.89 | 183.08 | 5,271,496 | 183.08 |
| 11/26/2024 | 177.09 | 181.65 | 176.67 | 181.14 | 6,941,826 | 181.14 |
| 11/25/2024 | 177.02 | 180.19 | 176.75 | 177.06 | 12,463,557 | 177.06 |
| 11/22/2024 | 174.34 | 178.86 | 173.50 | 176.95 | 11,328,624 | 176.95 |
| 11/21/2024 | 168.59 | 172.46 | 166.92 | 171.73 | 6,845,978 | 171.73 |
| 11/20/2024 | 166.91 | 167.91 | 165.65 | 167.76 | 7,133,013 | 167.76 |
| 11/19/2024 | 165.27 | 167.10 | 163.81 | 166.57 | 5,235,542 | 166.57 |
| 11/18/2024 | 165.62 | 166.74 | 164.80 | 166.28 | 8,337,523 | 166.28 |
| 11/15/2024 | 169.63 | 169.63 | 164.72 | 164.99 | 11,265,429 | 164.99 |
| 11/14/2024 | 170.00 | 171.62 | 168.59 | 169.63 | 8,436,292 | 169.63 |
| 11/13/2024 | 171.67 | 172.64 | 169.65 | 170.35 | 8,483,702 | 170.35 |
| 11/12/2024 | 176.01 | 176.63 | 171.03 | 171.09 | 10,552,861 | 171.09 |
| 11/11/2024 | 178.57 | 178.57 | 172.70 | 174.43 | 20,741,292 | 174.43 |
| 11/08/2024 | 201.15 | 201.89 | 199.48 | 199.50 | 4,597,251 | 199.50 |
| 11/07/2024 | 201.95 | 202.31 | 199.22 | 200.51 | 4,516,701 | 200.51 |
| 11/06/2024 | 205.79 | 206.15 | 200.85 | 201.20 | 7,194,053 | 201.20 |
| 11/05/2024 | 200.49 | 202.42 | 198.35 | 201.68 | 5,108,725 | 201.68 |
| 11/04/2024 | 203.79 | 204.24 | 200.22 | 200.47 | 3,531,076 | 200.47 |
| 11/01/2024 | 204.37 | 204.73 | 202.32 | 203.55 | 4,564,596 | 203.55 |
| 10/31/2024 | 201.97 | 207.32 | 201.42 | 203.87 | 8,836,619 | 203.87 |
| 10/30/2024 | 191.62 | 202.35 | 188.54 | 201.50 | 10,396,109 | 201.50 |
| 10/29/2024 | 190.49 | 191.16 | 188.51 | 189.45 | 6,130,691 | 189.45 |
| 10/28/2024 | 188.09 | 190.14 | 187.52 | 189.68 | 5,383,721 | 189.68 |
| 10/25/2024 | 189.68 | 189.88 | 187.17 | 187.85 | 4,017,528 | 187.85 |
| 10/24/2024 | 188.43 | 190.47 | 188.17 | 189.65 | 6,742,018 | 189.65 |
| 10/23/2024 | 188.70 | 189.27 | 187.50 | 187.88 | 4,267,078 | 187.88 |
| 10/22/2024 | 186.32 | 189.10 | 186.23 | 188.76 | 4,210,341 | 188.76 |
| 10/21/2024 | 188.71 | 189.38 | 185.89 | 186.54 | 4,496,763 | 186.54 |
| 10/18/2024 | 188.97 | 189.69 | 188.16 | 188.86 | 5,607,920 | 188.86 |
| 10/17/2024 | 190.54 | 191.62 | 188.46 | 188.57 | 4,418,894 | 188.57 |
| 10/16/2024 | 190.45 | 191.03 | 188.73 | 190.46 | 5,575,916 | 190.46 |
| 10/15/2024 | 194.73 | 196.25 | 191.22 | 191.86 | 6,553,720 | 191.86 |
| 10/14/2024 | 194.24 | 196.34 | 193.66 | 195.65 | 3,624,018 | 194.10 |
| 10/11/2024 | 195.00 | 195.24 | 193.58 | 194.19 | 2,973,027 | 192.65 |
| 10/10/2024 | 194.54 | 194.82 | 193.28 | 194.35 | 3,562,018 | 192.81 |
| 10/09/2024 | 192.85 | 194.88 | 191.95 | 194.75 | 4,479,073 | 193.21 |
| 10/08/2024 | 194.34 | 195.00 | 192.25 | 193.01 | 4,420,458 | 191.48 |
| 10/07/2024 | 194.41 | 195.09 | 192.84 | 193.61 | 5,033,721 | 192.08 |
| 10/04/2024 | 195.10 | 195.64 | 193.04 | 194.29 | 4,749,681 | 192.75 |
| 10/03/2024 | 196.87 | 197.05 | 194.74 | 195.45 | 3,453,752 | 193.90 |
| 10/02/2024 | 195.66 | 197.00 | 194.45 | 196.82 | 2,946,864 | 195.26 |
| 10/01/2024 | 197.65 | 198.97 | 196.42 | 196.96 | 3,924,503 | 195.40 |
| 9/30/2024 | 194.85 | 197.62 | 194.37 | 197.48 | 4,550,500 | 195.91 |
| 9/27/2024 | 192.60 | 196.13 | 190.27 | 194.79 | 4,892,026 | 193.25 |
| 9/26/2024 | 190.10 | 192.87 | 189.62 | 191.90 | 6,215,764 | 190.38 |
| 9/25/2024 | 194.00 | 194.57 | 190.96 | 191.26 | 5,589,337 | 189.75 |
| 9/24/2024 | 192.95 | 195.21 | 191.59 | 193.51 | 4,286,500 | 191.98 |
| 9/23/2024 | 193.70 | 194.30 | 192.20 | 193.83 | 3,176,450 | 192.29 |
| 9/20/2024 | 193.00 | 193.82 | 192.13 | 193.47 | 11,691,192 | 191.94 |
| 9/19/2024 | 193.43 | 194.16 | 191.96 | 193.62 | 3,928,955 | 192.09 |
| 9/18/2024 | 193.13 | 195.58 | 191.78 | 192.94 | 3,239,617 | 191.41 |
| 9/17/2024 | 194.80 | 196.07 | 191.82 | 193.45 | 3,533,870 | 191.92 |
| 9/16/2024 | 195.82 | 196.16 | 194.46 | 195.73 | 3,235,700 | 194.18 |