Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AbbVie (NY:ABBV)

209.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2025 206.65 211.69 206.65 209.15 5,781,871 +2.96(+1.44%)
Aug 19, 2025 206.53 207.80 205.10 206.19 3,975,055 -0.38(-0.18%)
Aug 18, 2025 206.60 208.34 205.96 206.57 6,084,013 -0.12(-0.06%)
Aug 15, 2025 205.91 206.84 204.32 206.69 4,430,977 +2.01(+0.98%)
Aug 14, 2025 201.80 205.06 200.86 204.68 4,635,598 +3.21(+1.59%)
Aug 13, 2025 199.76 201.72 199.21 201.47 3,557,980 +2.83(+1.42%)
Aug 12, 2025 198.09 200.02 197.05 198.64 3,049,884 +0.00(+0.00%)
Aug 11, 2025 198.18 199.43 196.89 198.64 6,068,125 +0.59(+0.30%)
Aug 08, 2025 199.08 200.33 197.14 198.05 4,101,774 -0.81(-0.41%)
Aug 07, 2025 197.05 199.83 196.50 198.86 4,683,334 +2.56(+1.30%)
Aug 06, 2025 197.23 198.05 194.67 196.30 4,057,343 -2.25(-1.13%)
Aug 05, 2025 197.55 199.89 196.48 198.55 4,153,218 +1.36(+0.69%)
Aug 04, 2025 194.81 197.37 193.72 197.19 4,217,930 +1.97(+1.01%)
Aug 01, 2025 189.92 197.06 189.78 195.22 8,082,005 +6.20(+3.28%)
Jul 31, 2025 197.06 198.83 187.62 189.02 10,347,776 -0.29(-0.15%)
Jul 30, 2025 191.77 192.70 188.01 189.31 5,007,179 -1.91(-1.00%)
Jul 29, 2025 189.15 192.49 187.86 191.22 6,715,282 +2.70(+1.43%)
Jul 28, 2025 191.21 191.21 187.64 188.52 3,776,446 -1.76(-0.92%)
Jul 25, 2025 191.40 191.40 188.53 190.28 3,786,780 -0.55(-0.29%)
Jul 24, 2025 190.76 192.24 189.99 190.83 3,462,937 +0.28(+0.15%)
Jul 23, 2025 187.04 190.80 186.77 190.55 4,343,669 +3.44(+1.84%)
Jul 22, 2025 184.94 188.20 184.90 187.11 4,431,646 +2.26(+1.22%)
Jul 21, 2025 189.62 189.90 184.63 184.85 4,954,459 -4.41(-2.33%)
Jul 18, 2025 191.51 192.34 188.57 189.26 5,332,165 -2.14(-1.12%)
Jul 17, 2025 189.00 192.12 188.26 191.40 4,852,335 +0.82(+0.43%)
Jul 16, 2025 186.92 191.38 186.50 190.58 6,202,708 +4.19(+2.25%)
Jul 15, 2025 190.21 190.67 185.01 186.39 6,728,576 -3.49(-1.84%)
Jul 14, 2025 190.08 191.01 188.41 189.88 4,107,878 -0.92(-0.48%)
Jul 11, 2025 192.23 192.34 189.52 190.80 5,034,117 -2.53(-1.31%)
Jul 10, 2025 188.87 195.81 187.94 193.33 6,101,843 +4.34(+2.30%)
Jul 09, 2025 186.89 189.46 186.71 188.99 5,642,941 +0.84(+0.45%)
Jul 08, 2025 185.19 191.35 185.07 188.15 7,168,216 +2.12(+1.14%)
Jul 07, 2025 187.82 189.75 185.22 186.02 11,144,848 -1.64(-0.87%)
Jul 03, 2025 189.51 189.82 187.25 187.66 3,738,238 -1.46(-0.77%)
Jul 02, 2025 188.08 190.94 187.91 189.12 4,698,725 +0.75(+0.40%)
Jul 01, 2025 183.43 190.12 182.81 188.36 5,988,763 +4.33(+2.35%)
Jun 30, 2025 180.87 184.66 180.19 184.03 6,538,905 +3.28(+1.82%)
Jun 27, 2025 186.29 186.39 180.17 180.75 29,517,478 -4.44(-2.40%)
Jun 26, 2025 184.93 187.37 184.20 185.19 5,985,244 +1.39(+0.76%)
Jun 25, 2025 183.71 185.49 183.06 183.80 4,509,675 -0.16(-0.09%)
Jun 24, 2025 182.94 184.55 181.62 183.96 4,109,709 +1.78(+0.97%)
Jun 23, 2025 182.91 184.21 180.74 182.19 5,202,181 -1.53(-0.83%)
Jun 20, 2025 184.50 185.50 182.58 183.71 12,263,134 -0.19(-0.10%)
Jun 18, 2025 183.66 185.52 182.13 183.90 3,604,017 +0.01(+0.01%)
Jun 17, 2025 187.54 188.98 183.45 183.89 4,789,147 -5.33(-2.82%)
Jun 16, 2025 189.26 190.02 187.31 189.23 4,239,998 -0.22(-0.12%)
Jun 13, 2025 189.92 191.81 188.66 189.44 5,008,667 -1.33(-0.70%)
Jun 12, 2025 190.55 191.93 185.80 190.77 5,831,126 +0.91(+0.48%)
Jun 11, 2025 187.72 191.07 187.44 189.86 3,941,629 +1.98(+1.06%)
Jun 10, 2025 187.42 190.24 187.18 187.88 4,122,283 +0.34(+0.18%)
Jun 09, 2025 188.88 190.15 187.39 187.54 4,701,875 -0.66(-0.35%)
Jun 06, 2025 186.88 188.86 186.69 188.20 3,639,093 +2.34(+1.26%)
Jun 05, 2025 185.89 186.99 183.47 185.87 4,456,644 +0.13(+0.07%)
Jun 04, 2025 186.80 188.55 185.67 185.74 4,420,113 +0.09(+0.05%)
Jun 03, 2025 185.30 187.11 183.24 185.65 5,381,168 +0.26(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.