ABBV

AbbVie

$80.06 1.09 (1.34%)
18:50 EDT ABBV Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.59 (4.48%)
P/E:       20.12
Market Cap:       127.05B
EPS:       3.98
Volume:       3.87M
Day's Range:       79.87 - 81.10
52wk Range:       75.62 - 103.16
Previous Close:       80.06
Historical Data for ABBV
Date Open High Low Volume Close Change %
05/24/19 81.09 81.10 79.87 3,872,900 80.06 -1.09   -1.34%
05/23/19 80.39 81.63 80.32 3,299,440 81.15 -0.44   -0.54%
05/22/19 80.51 81.75 79.88 4,218,654 81.59 0.71   0.88%
05/21/19 80.33 81.50 80.32 4,841,857 80.88 1.06   1.33%
05/20/19 79.02 80.39 78.91 4,395,310 79.82 0.36   0.45%
05/17/19 78.53 80.08 78.02 4,756,800 79.46 -0.04   -0.05%
05/16/19 78.98 80.75 78.71 5,403,487 79.50 0.72   0.91%
05/15/19 78.51 79.15 77.48 4,795,672 78.78 0.34   0.43%
05/14/19 77.16 79.36 77.00 6,365,224 78.44 1.57   2.04%
05/13/19 76.30 77.30 76.17 3,858,407 76.87 -0.58   -0.75%
05/10/19 77.45 77.73 75.62 4,731,800 77.45 -0.46   -0.59%
05/09/19 77.51 78.13 76.73 3,792,357 77.91 -0.08   -0.10%
05/08/19 77.95 78.89 77.32 3,820,744 77.99 0.04   0.05%
05/07/19 78.60 78.99 77.17 4,275,326 77.95 -1.31   -1.65%
05/06/19 77.75 79.52 77.34 5,413,248 79.26 0.55   0.70%
05/03/19 78.72 78.80 78.25 4,527,300 78.71 0.24   0.31%
05/02/19 78.73 78.78 77.60 5,206,324 78.47 -0.42   -0.53%
05/01/19 79.60 79.68 78.61 5,231,892 78.89 -0.50   -0.63%
04/30/19 80.68 80.69 78.68 9,366,850 79.39 -0.91   -1.13%
04/29/19 80.46 80.98 79.91 6,443,960 80.30 0.60   0.75%
04/26/19 79.67 80.65 79.40 5,789,900 79.70 0.36   0.45%
04/25/19 80.05 80.47 76.91 10,442,754 79.34 0.67   0.85%
04/24/19 79.23 79.59 78.44 7,053,134 78.67 0.01   0.01%
04/23/19 78.15 79.66 77.75 9,920,075 78.66 0.51   0.65%
04/22/19 77.60 79.10 77.50 5,358,368 78.15 0.58   0.75%
04/18/19 78.06 78.21 76.81 7,785,200 77.57 -0.41   -0.53%
04/17/19 80.10 80.20 77.55 6,681,544 77.98 -2.23   -2.78%
04/16/19 81.11 81.30 80.01 3,624,740 80.21 -0.82   -1.01%
04/15/19 80.96 81.50 80.37 3,495,510 81.03 0.25   0.31%
04/12/19 80.67 81.81 79.84 5,011,700 80.78 -0.99   -1.21%
04/11/19 83.20 83.25 81.23 9,092,702 81.77 -1.18   -1.42%
04/10/19 83.20 83.38 82.60 3,641,988 82.95 0.26   0.31%
04/09/19 83.77 83.78 82.50 3,712,748 82.69 -1.29   -1.54%
04/08/19 83.70 84.00 82.78 3,499,247 83.98 0.53   0.64%
04/05/19 82.82 84.18 82.67 3,996,600 83.45 0.64   0.77%
04/04/19 83.04 83.38 82.07 4,827,927 82.81 -0.27   -0.32%
04/03/19 83.62 84.73 82.79 6,083,525 83.08 0.01   0.01%
04/02/19 80.89 83.49 80.80 6,355,807 83.07 2.29   2.83%
04/01/19 80.98 81.11 79.97 4,759,387 80.78 0.19   0.24%
03/29/19 80.08 80.90 79.96 7,105,800 80.59 0.63   0.79%
03/28/19 80.33 80.49 79.50 3,081,007 79.96 0.07   0.09%
03/27/19 81.00 81.00 79.80 4,005,651 79.89 -0.87   -1.08%
03/26/19 79.85 81.19 79.80 4,921,921 80.76 1.25   1.57%
03/25/19 79.50 80.04 78.41 4,007,860 79.51 -0.25   -0.31%
03/22/19 80.78 81.99 79.69 4,992,800 79.76 -1.48   -1.82%
03/21/19 79.88 81.31 79.26 5,159,100 81.24 0.81   1.01%
03/20/19 80.72 80.90 80.06 5,360,886 80.43 -0.39   -0.48%
03/19/19 80.33 81.29 79.51 6,335,502 80.82 0.17   0.21%
03/18/19 81.34 81.75 80.28 5,550,230 80.65 -0.69   -0.85%
03/15/19 80.06 81.46 79.11 12,751,200 81.34 1.39   1.74%
03/14/19 79.00 80.40 78.41 6,161,716 79.95 1.02   1.29%
03/13/19 78.92 79.30 78.15 5,984,713 78.93 0.19   0.24%
03/12/19 78.48 79.14 78.05 6,128,895 78.74 0.66   0.85%
03/11/19 77.57 78.31 77.27 8,078,355 78.08 0.50   0.64%
03/08/19 77.67 78.04 77.09 6,189,100 77.58 -0.66   -0.84%
03/07/19 77.77 79.12 77.44 6,642,229 78.24 0.15   0.19%
03/06/19 79.13 79.13 77.56 5,293,358 78.09 -0.82   -1.04%
03/05/19 79.38 79.90 78.72 5,899,940 78.91 -0.55   -0.69%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!