EODData

MEMBERSHIP REGISTER LOG IN

FRA, 4AB: AbbVie Inc

03 Sep 2025
LAST:

181.4

CHANGE:
 2.00		OPEN:
181.4		HIGH:
181.4		ASK:
0.0		VOLUME:
217
CHG(%):
1.11		PREV:
179.4		LOW:
181.4		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Sep 25181.4181.4181.4181.4217
02 Sep 25179.4179.4179.4179.4217
01 Sep 25179.4179.4178.6178.6217
29 Aug 25177.8179.6177.2179.6101
28 Aug 25177.6177.6177.6177.65
27 Aug 25179.4180.0179.4179.4129
26 Aug 25177.6177.6177.6177.6375
25 Aug 25179.0180.4178.2179.0375
22 Aug 25180.6180.6180.4180.447
21 Aug 25180.4181.0180.4181.013

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:179.32
MA10:179.40
MA20:176.59
MA50:168.25
MA100:165.50
MA200:171.84
STO9:100.00
STO14:100.00
RSI14:67.02
MTM14:5.60
ROC14:0.03
ATR:1.69
Week High:181.40
Week Low:177.20
Month High:181.40
Month Low:167.10
Year High:201.65
Year Low:145.96

RECENT DIVIDENDS

Date Amount
15 Jul 2025$1.41
15 Apr 2025$1.41
15 Jan 2025$1.41
15 Oct 2024$1.33
15 Jul 2024$1.33
12 Apr 2024$1.33
12 Jan 2024$1.33
12 Oct 2023$1.27
13 Jul 2023$1.27
13 Apr 2023$1.27