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

- Apartments

Recent Quotes

My Watchlist

Indicators

AbbVie (NY:ABBV)

190.07 +5.47 (+2.96%)

Official Closing Price Updated: 7:00 PM EDT, May 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2025	180.00	192.69	180.00	190.07	12,791,939	+5.47(+2.96%)
May 09, 2025	185.75	189.77	184.23	184.60	7,806,410	-0.98(-0.53%)
May 08, 2025	184.13	186.66	181.64	185.58	8,816,691	-2.51(-1.33%)
May 07, 2025	188.17	190.18	186.75	188.09	5,773,422	+0.94(+0.50%)
May 06, 2025	195.50	195.82	185.74	187.15	9,391,820	-8.92(-4.55%)
May 05, 2025	198.47	198.50	195.03	196.07	5,121,059	-2.40(-1.21%)
May 02, 2025	195.17	198.98	194.63	198.47	6,425,168	+5.13(+2.65%)
May 01, 2025	192.88	195.81	189.80	193.34	5,822,518	-1.76(-0.90%)
Apr 30, 2025	194.49	195.78	191.01	195.10	8,397,762	+1.59(+0.82%)
Apr 29, 2025	192.59	195.54	190.58	193.51	6,671,524	+1.17(+0.61%)
Apr 28, 2025	188.00	193.12	187.63	192.34	10,407,788	+6.28(+3.38%)
Apr 25, 2025	187.12	188.70	179.99	186.06	10,482,106	+5.69(+3.15%)
Apr 24, 2025	177.61	181.49	176.11	180.37	8,786,497	+3.32(+1.88%)
Apr 23, 2025	175.00	178.15	174.40	177.05	7,119,622	+3.27(+1.88%)
Apr 22, 2025	171.08	174.66	170.91	173.78	6,188,442	+3.62(+2.13%)
Apr 21, 2025	173.47	174.17	168.54	170.16	7,364,393	-2.83(-1.64%)
Apr 17, 2025	172.57	175.20	171.91	172.99	8,998,071	+1.31(+0.76%)
Apr 16, 2025	176.52	176.85	169.75	171.68	9,459,526	-5.12(-2.90%)
Apr 15, 2025	177.70	180.50	176.31	176.80	8,078,151	-0.66(-0.37%)
Apr 14, 2025	175.81	178.54	174.59	177.46	7,302,061	+4.01(+2.31%)
Apr 11, 2025	172.22	175.35	167.78	173.45	9,131,322	+0.84(+0.49%)
Apr 10, 2025	176.12	176.37	163.45	172.60	14,093,816	-5.59(-3.14%)
Apr 09, 2025	166.76	178.95	162.88	178.19	19,154,166	+4.13(+2.37%)
Apr 08, 2025	185.88	186.66	170.75	174.06	12,632,065	-10.78(-5.83%)
Apr 07, 2025	179.37	185.33	174.67	184.84	12,696,062	-0.41(-0.22%)
Apr 04, 2025	198.17	198.17	184.47	185.25	13,633,169	-14.55(-7.28%)
Apr 03, 2025	208.37	208.76	199.40	199.79	7,704,834	-3.52(-1.73%)
Apr 02, 2025	205.32	205.32	198.50	203.31	9,346,832	-1.07(-0.52%)
Apr 01, 2025	208.59	210.21	203.72	204.38	7,925,515	-3.22(-1.55%)
Mar 31, 2025	202.56	208.88	202.56	207.60	11,196,388	+4.19(+2.06%)
Mar 28, 2025	200.87	204.13	199.74	203.41	6,538,170	+2.55(+1.27%)
Mar 27, 2025	200.17	201.81	199.46	200.86	5,136,506	+1.41(+0.71%)
Mar 26, 2025	201.26	201.25	194.69	199.46	6,805,528	-0.04(-0.02%)
Mar 25, 2025	207.30	207.34	197.55	199.50	10,181,985	-7.76(-3.74%)
Mar 24, 2025	207.47	209.09	205.60	207.25	7,512,391	-0.83(-0.40%)
Mar 21, 2025	209.79	210.93	206.83	208.09	16,928,066	-1.93(-0.92%)
Mar 20, 2025	211.06	211.47	209.18	210.02	5,889,916	-0.29(-0.14%)
Mar 19, 2025	212.07	212.54	208.85	210.31	5,463,049	-1.59(-0.75%)
Mar 18, 2025	212.51	213.21	210.33	211.89	5,135,219	-0.61(-0.29%)
Mar 17, 2025	210.28	213.53	207.60	212.51	5,523,972	+2.68(+1.27%)
Mar 14, 2025	207.86	210.87	206.38	209.83	4,553,249	+0.22(+0.10%)
Mar 13, 2025	210.06	211.84	208.75	209.61	5,610,645	-0.50(-0.24%)
Mar 12, 2025	210.06	211.91	207.39	210.12	6,196,041	-1.52(-0.72%)
Mar 11, 2025	214.68	214.68	210.47	211.63	7,210,025	-3.04(-1.42%)
Mar 10, 2025	208.07	216.66	207.28	214.68	8,682,157	+2.35(+1.11%)
Mar 07, 2025	209.18	213.02	207.09	212.33	6,869,032	+3.51(+1.68%)
Mar 06, 2025	209.51	210.04	206.59	208.82	4,438,135	-0.78(-0.37%)
Mar 05, 2025	205.17	210.24	204.11	209.60	5,806,004	+3.75(+1.82%)
Mar 04, 2025	212.51	213.69	205.77	205.86	7,621,758	-3.69(-1.76%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

AbbVie (NY:ABBV)

Historical Prices