AbbVie Inc. Common Stockのデータ

AbbVie Inc. Common Stockの基本情報

名前 AbbVie Inc. Common Stock
ティッカー ABBV
United States
上場年 2012.0
セクター Health Care

AbbVie Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 106.19 104.02 105.33 104.2 5629700.0 104.2
2021-02-12 104.57 103.15 103.76 104.44 3723300.0 104.44
2021-02-11 104.68 103.32 104.57 103.75 5087300.0 103.75
2021-02-10 106.13 103.72 105.98 104.05 7446000.0 104.05
2021-02-09 106.5 105.11 106.0 105.4 5506900.0 105.4
2021-02-08 108.98 105.81 108.89 106.84 9199100.0 106.84
2021-02-05 110.27 108.44 109.63 108.73 7249800.0 108.73
2021-02-04 108.88 105.25 106.87 108.53 9077800.0 108.53
2021-02-03 107.57 104.01 106.2 106.95 12101900.0 106.95
2021-02-02 104.31 102.5 102.88 103.47 10481300.0 103.47
2021-02-01 103.89 101.86 103.0 102.3 7518200.0 102.3
2021-01-29 104.49 101.81 104.0 102.48 9379100.0 102.48
2021-01-28 105.14 103.11 104.0 104.21 8534300.0 104.21
2021-01-27 106.7 102.59 106.28 102.79 11887900.0 102.79
2021-01-26 111.3 108.56 111.3 108.8 5554600.0 108.8
2021-01-25 111.23 109.21 109.73 110.5 6928200.0 110.5
2021-01-22 111.6 109.48 110.65 110.86 5185500.0 110.86
2021-01-21 112.75 110.76 112.63 111.26 5417000.0 111.26
2021-01-20 113.1 111.47 112.91 112.62 6554600.0 112.62
2021-01-19 112.31 110.26 111.25 112.18 7723800.0 112.18
2021-01-15 111.56 109.48 111.2 110.52 9196200.0 110.52
2021-01-14 112.69 109.5 110.7 111.63 8268800.0 111.63
2021-01-13 113.41 109.7 109.8 112.45 9821300.0 111.15
2021-01-12 110.78 109.12 109.22 109.78 6114500.0 108.51
2021-01-11 109.56 107.07 107.07 109.02 6334200.0 107.76
2021-01-08 107.53 105.76 106.84 107.27 5345900.0 106.03
2021-01-07 107.06 105.57 106.11 106.71 8196000.0 105.48
2021-01-06 107.19 104.18 104.75 105.58 11017500.0 104.36
2021-01-05 107.02 104.63 105.41 106.5 6823800.0 105.27
2021-01-04 107.35 103.86 107.18 105.41 9523400.0 104.19
2020-12-31 107.28 104.85 105.26 107.15 6148100.0 105.91
2020-12-30 106.23 105.1 105.11 105.27 5328400.0 104.05
2020-12-29 105.37 103.95 103.95 104.7 5096400.0 103.49
2020-12-28 103.88 102.72 103.65 103.45 3948900.0 102.25
2020-12-24 103.39 102.6 103.11 103.26 1378600.0 102.07
2020-12-23 103.93 102.91 103.06 103.28 3659100.0 102.09
2020-12-22 103.5 102.01 103.41 102.8 4002900.0 101.61
2020-12-21 103.92 101.55 102.76 103.71 6664600.0 102.51
2020-12-18 105.06 103.2 105.03 104.45 13906800.0 103.24
2020-12-17 105.5 104.11 104.86 104.89 6360600.0 103.68
2020-12-16 105.41 101.9 102.5 104.64 9182100.0 103.43
2020-12-15 105.45 102.32 105.44 102.82 12101000.0 101.63
2020-12-14 108.07 104.09 107.43 104.2 8272700.0 103.0
2020-12-11 107.42 105.58 107.01 106.34 5205200.0 105.11
2020-12-10 109.07 106.67 109.06 107.49 6285700.0 106.25
2020-12-09 109.15 107.63 107.9 108.67 7350700.0 107.41
2020-12-08 108.35 105.6 105.7 107.69 6688200.0 106.45
2020-12-07 107.21 104.96 107.04 105.84 6532500.0 104.62
2020-12-04 107.31 105.02 105.02 107.28 7235800.0 106.04
2020-12-03 105.7 104.3 105.0 104.74 4693600.0 103.53
2020-12-02 105.38 103.32 104.0 104.99 5492200.0 103.78
2020-12-01 106.38 104.04 105.05 104.04 7625100.0 102.84
2020-11-30 105.42 103.65 105.12 104.58 20726500.0 103.37
2020-11-27 105.8 104.3 104.98 104.89 4418800.0 103.68
2020-11-25 104.46 103.39 103.82 104.2 6368100.0 103.0
2020-11-24 104.82 102.58 102.88 103.96 9322200.0 102.76
2020-11-23 102.76 101.07 101.94 102.18 7541500.0 101.0
2020-11-20 101.83 98.62 99.95 100.84 9682500.0 99.67
2020-11-19 100.15 98.59 98.76 99.67 7550300.0 98.52
2020-11-18 100.29 98.68 100.0 98.72 8880600.0 97.58
2020-11-17 100.26 98.74 99.37 99.21 11593500.0 98.06
2020-11-16 100.54 98.33 99.96 98.36 8611300.0 97.22
2020-11-13 99.55 97.4 97.41 99.04 6888600.0 97.9
2020-11-12 97.75 96.28 97.5 97.6 7646600.0 96.47
2020-11-11 99.87 97.77 99.15 98.15 9476500.0 97.02
2020-11-10 99.13 95.63 96.01 98.87 12267200.0 97.73
2020-11-09 96.95 94.67 95.74 95.12 11028900.0 94.02
2020-11-06 93.65 91.71 92.98 92.85 7006900.0 91.78
2020-11-05 95.52 93.0 95.36 93.69 8013000.0 92.61
2020-11-04 97.49 92.67 93.14 94.5 25849000.0 93.41
2020-11-03 89.39 87.43 89.14 87.96 8518800.0 86.94
2020-11-02 88.54 86.0 86.03 88.25 10781400.0 87.23
2020-10-30 86.14 83.0 83.2 85.1 18089100.0 84.12
2020-10-29 81.37 79.11 80.5 80.67 8876700.0 79.74
2020-10-28 82.21 80.24 81.35 80.49 11480200.0 79.56
2020-10-27 84.26 82.68 84.0 82.71 6705600.0 81.75
2020-10-26 84.32 82.81 84.09 83.92 7986300.0 82.95
2020-10-23 85.15 83.94 84.64 84.34 4238700.0 83.36
2020-10-22 84.89 82.92 83.02 84.31 8080100.0 83.34
2020-10-21 84.14 82.56 83.58 82.89 9776900.0 81.93
2020-10-20 84.83 83.42 84.19 84.25 6932100.0 83.28
2020-10-19 86.79 84.13 86.59 84.31 10288000.0 83.34
2020-10-16 87.15 85.76 85.89 86.27 5358500.0 85.27
2020-10-15 85.74 84.96 85.41 85.23 6190900.0 84.24
2020-10-14 87.11 85.9 86.83 86.07 5863900.0 85.07
2020-10-13 88.8 87.47 88.01 87.83 7851700.0 85.65
2020-10-12 88.6 87.32 88.17 88.32 7314900.0 86.13
2020-10-09 88.7 87.35 87.41 87.7 6005800.0 85.52
2020-10-08 88.58 86.92 87.27 87.34 5535100.0 85.17
2020-10-07 87.3 86.03 86.16 87.07 5899700.0 84.91
2020-10-06 88.06 85.71 87.97 85.89 8743800.0 83.76
2020-10-05 88.18 86.21 86.49 87.93 5984200.0 85.75
2020-10-02 87.35 86.05 86.5 86.12 5554300.0 83.98
2020-10-01 88.17 86.73 88.17 87.14 8777300.0 84.98
2020-09-30 88.44 86.81 87.0 87.59 8209300.0 85.41
2020-09-29 87.28 86.31 87.11 86.89 5508900.0 84.73
2020-09-28 88.2 86.87 87.29 87.28 6306900.0 85.11
2020-09-25 86.86 85.46 86.0 86.23 9935600.0 84.09
2020-09-24 87.0 85.32 87.0 85.91 9980800.0 83.78
2020-09-23 89.27 87.12 89.0 87.14 6253000.0 84.98
2020-09-22 88.95 87.93 88.9 88.6 5306100.0 86.4
2020-09-21 89.43 87.17 89.14 89.09 7328300.0 86.88
2020-09-18 90.5 88.86 89.49 90.11 10076300.0 87.87
2020-09-17 90.81 89.18 89.3 89.63 5604700.0 87.4
2020-09-16 91.27 89.69 91.02 89.78 6304400.0 87.55
2020-09-15 91.98 90.64 91.4 90.91 3851300.0 88.65
2020-09-14 91.26 89.46 90.05 90.49 5212300.0 88.24
2020-09-11 90.34 89.04 89.81 89.7 8385800.0 87.47
2020-09-10 91.41 89.48 91.07 89.65 10403600.0 87.42
2020-09-09 92.43 90.51 90.86 91.63 5373500.0 89.35
2020-09-08 91.86 89.45 91.52 90.22 8563900.0 87.98
2020-09-04 93.13 90.58 92.08 91.87 9444800.0 89.59
2020-09-03 94.31 91.09 93.88 91.87 8921900.0 89.59
2020-09-02 94.24 91.9 92.07 93.95 9139200.0 91.62
2020-09-01 95.92 91.29 95.52 92.24 15783600.0 89.95
2020-08-31 96.01 94.01 94.12 95.77 9932300.0 93.39
2020-08-28 94.65 93.53 94.52 94.17 4938300.0 91.83
2020-08-27 95.06 93.67 94.33 94.3 5271500.0 91.96
2020-08-26 94.41 92.94 93.5 94.35 5682800.0 92.01
2020-08-25 94.79 93.91 94.21 94.06 6710000.0 91.72
2020-08-24 95.24 94.18 94.9 94.51 4103600.0 92.16
2020-08-21 95.32 94.32 95.2 94.86 5269000.0 92.5
2020-08-20 96.03 94.68 95.49 95.2 6798000.0 92.84
2020-08-19 97.42 95.85 97.11 96.1 7672000.0 93.71
2020-08-18 96.7 95.15 96.62 95.65 4557400.0 93.27
2020-08-17 97.26 95.26 95.29 96.35 7251400.0 93.96
2020-08-14 95.67 94.54 95.38 95.07 5488100.0 92.71
2020-08-13 95.5 94.01 95.14 94.68 6004200.0 92.33
2020-08-12 95.58 93.33 93.45 95.51 7705600.0 93.14
2020-08-11 93.29 92.13 92.31 92.67 7208400.0 90.37
2020-08-10 93.67 92.15 92.63 92.38 7623600.0 90.09
2020-08-07 93.0 92.2 92.69 92.92 5226600.0 90.61
2020-08-06 93.65 91.78 93.32 92.57 7269300.0 90.27
2020-08-05 94.8 93.13 94.47 93.25 6918900.0 90.93
2020-08-04 96.03 94.06 95.92 94.29 7865100.0 91.95
2020-08-03 97.17 95.06 95.19 95.94 6919000.0 93.56
2020-07-31 97.25 93.55 95.54 94.91 14613000.0 92.55
2020-07-30 96.74 95.41 96.31 96.04 6411500.0 93.65
2020-07-29 97.4 96.64 96.87 97.01 5512000.0 94.6
2020-07-28 97.62 96.46 97.0 96.71 5941800.0 94.31
2020-07-27 97.89 96.26 96.35 97.16 5030700.0 94.75
2020-07-24 98.19 96.46 98.05 97.11 5169400.0 94.7
2020-07-23 98.92 97.45 98.24 98.03 5127200.0 95.59
2020-07-22 98.28 96.93 97.8 97.7 4441800.0 95.27
2020-07-21 99.81 97.17 99.81 97.4 8239000.0 94.98
2020-07-20 101.25 99.26 100.76 99.54 4823300.0 97.07
2020-07-17 101.28 99.92 100.29 100.83 6890900.0 98.33
2020-07-16 100.23 98.81 99.69 99.92 4269200.0 97.44
2020-07-15 100.48 98.82 100.0 100.48 5661600.0 97.98
2020-07-14 99.1 95.94 96.97 98.87 6765600.0 96.41
2020-07-13 99.56 96.92 97.36 97.86 8507400.0 94.28
2020-07-10 98.33 96.36 98.06 96.83 6202500.0 93.29
2020-07-09 99.78 96.81 99.08 97.94 5817300.0 94.36
2020-07-08 100.57 98.55 99.75 99.28 6154400.0 95.65
2020-07-07 100.69 98.56 98.68 99.35 6345600.0 95.71
2020-07-06 99.8 97.95 99.64 99.01 7039000.0 95.39
2020-07-02 99.99 97.86 99.45 98.88 6158800.0 95.26
2020-07-01 99.66 97.5 98.5 99.14 6522900.0 95.51
2020-06-30 98.88 95.83 95.97 98.18 8112500.0 94.59
2020-06-29 97.33 95.68 96.5 96.44 6676400.0 92.91
2020-06-26 97.03 95.04 96.89 96.13 14568400.0 92.61
2020-06-25 97.07 94.32 95.18 96.99 6411700.0 93.44
2020-06-24 97.16 94.35 96.46 95.14 9025100.0 91.66
2020-06-23 99.1 97.05 98.42 97.31 6715600.0 93.75
2020-06-22 97.3 95.82 96.64 97.27 6004300.0 93.71
2020-06-19 98.2 95.75 97.72 96.71 9210900.0 93.17
2020-06-18 96.45 95.26 95.56 96.23 4571600.0 92.71
2020-06-17 97.1 95.27 96.85 95.74 6212200.0 92.24
2020-06-16 96.2 93.48 94.86 96.06 9366100.0 92.54
2020-06-15 94.03 90.78 91.27 93.08 7120200.0 89.67
2020-06-12 94.74 91.03 93.74 92.46 8010100.0 89.08
2020-06-11 96.89 92.03 95.69 92.26 12584800.0 88.88
2020-06-10 99.35 96.8 96.99 96.9 11138300.0 93.35
2020-06-09 96.66 94.76 94.95 96.17 9555900.0 92.65
2020-06-08 95.01 92.81 92.91 94.59 6621400.0 91.13
2020-06-05 95.54 92.81 93.5 93.85 9630100.0 90.42
2020-06-04 93.48 90.25 90.28 93.04 9525700.0 89.63
2020-06-03 91.5 89.6 91.47 90.89 8588400.0 87.56
2020-06-02 91.7 90.05 90.97 91.04 9413300.0 87.71
2020-06-01 93.06 90.69 92.05 90.7 8486500.0 87.38
2020-05-29 92.89 89.6 91.0 92.67 13758800.0 89.28
2020-05-28 91.19 90.0 90.87 90.03 8765900.0 86.74
2020-05-27 91.0 88.56 90.54 89.98 12529500.0 86.69
2020-05-26 93.57 90.31 93.45 90.71 11869800.0 87.39
2020-05-22 93.01 91.73 92.87 92.1 5507000.0 88.73
2020-05-21 93.13 90.35 91.28 93.02 10393200.0 89.62
2020-05-20 92.54 89.9 92.13 91.19 10661500.0 87.85
2020-05-19 91.65 89.56 91.26 91.2 9892500.0 87.86
2020-05-18 93.66 91.31 92.0 91.47 16300200.0 88.12
2020-05-15 91.15 89.42 90.01 90.71 14071200.0 87.39
2020-05-14 90.48 87.43 87.62 89.94 13379500.0 86.65
2020-05-13 92.24 87.73 90.74 88.87 23562600.0 85.62
2020-05-12 92.23 88.47 90.0 90.46 23492300.0 87.15
2020-05-11 88.46 83.98 85.08 87.9 19219800.0 84.68
2020-05-08 84.66 82.45 84.42 83.96 20188100.0 80.89
2020-05-07 86.84 83.56 86.52 84.22 11941800.0 81.14
2020-05-06 88.15 85.25 86.28 85.42 17042600.0 82.29
2020-05-05 86.48 82.6 82.95 85.37 10927000.0 82.25
2020-05-04 82.84 81.12 82.22 81.86 6833000.0 78.86
2020-05-01 84.23 80.5 81.95 82.84 12705300.0 79.81
2020-04-30 83.26 81.23 82.97 82.2 15535800.0 79.19
2020-04-29 84.75 82.14 83.72 83.76 8231700.0 80.69
2020-04-28 85.97 82.37 85.7 82.76 8341000.0 79.73
2020-04-27 84.92 83.78 84.03 84.69 9209700.0 81.59
2020-04-24 83.67 82.35 82.87 83.59 6770700.0 80.53
2020-04-23 83.83 81.96 82.18 82.04 7869600.0 79.04
2020-04-22 82.45 80.73 81.23 81.47 7033300.0 78.49
2020-04-21 82.97 80.02 82.51 80.36 9627500.0 77.42
2020-04-20 85.33 82.63 83.54 83.99 9126300.0 80.92
2020-04-17 84.79 82.5 84.0 83.45 10734800.0 80.4
2020-04-16 83.72 81.58 82.73 81.86 10326900.0 78.86
2020-04-15 83.04 79.62 80.51 81.82 8977300.0 78.83
2020-04-14 82.85 80.29 80.62 82.13 11072700.0 79.12
2020-04-13 81.33 78.66 80.66 80.3 9293500.0 76.22
2020-04-09 80.08 78.56 78.56 79.75 9425900.0 75.7
2020-04-08 78.98 74.78 76.44 78.56 12218500.0 74.57
2020-04-07 78.58 75.25 78.38 75.39 11591700.0 71.56
2020-04-06 77.26 74.03 75.74 75.73 10266500.0 71.89
2020-04-03 75.44 72.55 74.65 73.37 8062700.0 69.65
2020-04-02 75.5 71.46 72.78 75.13 8077800.0 71.32
2020-04-01 73.99 71.43 72.12 73.42 12948000.0 69.69
2020-03-31 77.92 74.44 75.4 76.19 20474400.0 72.32
2020-03-30 76.24 73.47 73.52 75.24 10671600.0 71.42
2020-03-27 75.06 70.71 71.63 72.67 12293300.0 68.98
2020-03-26 74.31 68.76 68.82 73.83 15979400.0 70.08
2020-03-25 70.68 65.55 67.92 67.91 20017300.0 64.46
2020-03-24 71.82 67.09 68.16 67.49 18376300.0 64.06
2020-03-23 67.75 62.55 67.38 64.5 19219000.0 61.23
2020-03-20 73.0 66.81 73.0 68.82 18844500.0 65.33
2020-03-19 74.85 65.33 69.1 71.06 19739900.0 67.45
2020-03-18 71.39 64.69 70.0 71.03 23712800.0 67.42
2020-03-17 77.71 69.99 75.71 73.02 23205000.0 69.31
2020-03-16 82.18 73.58 79.0 74.27 20916000.0 70.5
2020-03-13 86.32 80.69 83.36 85.37 21867700.0 81.04
2020-03-12 81.29 77.06 78.85 78.61 19935700.0 74.62
2020-03-11 86.64 83.57 85.8 84.85 10382200.0 80.54
2020-03-10 88.22 83.76 88.19 87.53 12965800.0 83.09
2020-03-09 87.34 82.43 84.0 85.27 15806200.0 80.94
2020-03-06 89.76 87.26 88.73 88.82 12664600.0 84.31
2020-03-05 91.71 89.43 90.06 90.61 9688400.0 86.01
2020-03-04 91.86 88.95 89.27 91.75 16590400.0 87.09
2020-03-03 90.9 85.66 89.44 87.57 12660900.0 83.13
2020-03-02 88.78 83.55 86.0 88.69 12171100.0 84.19
2020-02-28 85.71 81.58 82.79 85.71 18450000.0 81.36
2020-02-27 89.45 84.2 86.19 85.42 14184100.0 81.08
2020-02-26 91.18 88.19 88.62 88.41 9786900.0 83.92
2020-02-25 93.46 88.11 93.32 89.18 11366400.0 84.65
2020-02-24 93.87 92.15 92.17 93.14 10705100.0 88.41
2020-02-21 95.52 93.38 93.96 94.96 6676000.0 90.14
2020-02-20 94.39 92.59 93.93 94.23 5446200.0 89.45
2020-02-19 94.79 93.02 93.77 94.14 6349100.0 89.36
2020-02-18 94.5 93.26 93.67 93.61 9406300.0 88.86