Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ABBV	161.16	164.25	160.74	163.79	2.98	5,850,031	45,388	162.89	164.49
2024-05-02	Z	ABBV	162.17	162.44	158.12	160.81	-0.90	5,904,186	53,376	158.66	162.58
2024-05-01	Z	ABBV	162.09	163.6923	161.14	161.72	-0.925	5,178,774	44,743	161.58	164.30
2024-04-30	Z	ABBV	161.27	163.05	159.69	162.64	1.14	5,483,872	45,854	161.00	162.57
2024-04-29	Z	ABBV	159.59	161.55	158.56	161.52	1.90	6,226,167	56,793	161.02	161.30
2024-04-26	Z	ABBV	167.09	167.46	157.65	159.62	-7.67	10,721,460	89,846	159.28	188.00
2024-04-25	Z	ABBV	167.66	169.29	165.57	167.29	-0.55	5,502,555	48,291	166.02	166.50
2024-04-24	Z	ABBV	168.52	169.11	166.74	167.80	-1.71	4,074,756	33,068	146.72	169.23
2024-04-23	Z	ABBV	168.59	170.365	168.22	169.54	1.63	4,084,103	39,962	168.18	170.44
2024-04-22	Z	ABBV	167.68	169.59	166.92	167.89	1.49	5,580,670	40,547	167.00	168.63
2024-04-19	Z	ABBV	165.02	166.60	163.25	166.41	1.76	5,532,437	42,257	166.21	166.30
2024-04-18	Z	ABBV	164.96	167.44	164.43	164.66	0.45	4,480,172	41,497	164.50	166.69
2024-04-17	Z	ABBV	164.15	164.74	163.23	164.25	1.70	4,792,216	35,868	164.25	164.53
2024-04-16	Z	ABBV	162.18	163.74	162.0772	162.54	0.83	4,881,403	37,947	162.00	168.10
2024-04-15	Z	ABBV	164.52	164.70	161.50	161.71	-0.57	5,433,726	45,379	160.55	163.32
2024-04-12	Z	ABBV	164.45	164.45	160.00	162.28	-3.68	7,029,469	64,290	161.40	164.28
2024-04-11	Z	ABBV	169.20	169.37	167.227	167.52	-1.53	3,306,778	34,191	167.53	171.53
2024-04-10	Z	ABBV	168.59	169.96	167.36	169.03	-1.13	3,231,537	34,632	169.01	172.98
2024-04-09	Z	ABBV	169.73	170.545	167.395	170.14	0.37	5,933,979	46,651	169.54	172.71
2024-04-08	Z	ABBV	169.21	171.97	168.40	169.80	-0.16	4,744,966	42,393	169.29	170.25
2024-04-05	Z	ABBV	168.00	171.04	167.29	170.00	2.10	7,029,805	47,369	169.00	172.70
2024-04-04	Z	ABBV	177.65	177.70	167.45	167.90	-9.34	10,538,806	87,622	165.40	168.89
2024-04-03	Z	ABBV	180.72	181.60	176.60	177.33	-3.355	5,892,481	44,935	176.67	179.25
2024-04-02	Z	ABBV	179.39	181.03	178.51	180.69	-0.09	4,523,901	38,189	179.44	182.03
2024-04-01	Z	ABBV	181.88	181.90	179.24	180.76	-1.425	3,501,523	34,043	179.84	180.73
2024-03-29	Z	ABBV	181.00	182.30	180.30	182.10	1.61	0	0	181.11	182.25
2024-03-28	Z	ABBV	181.00	182.30	180.30	182.10	1.61	5,418,571	35,248	181.11	182.25
2024-03-27	Z	ABBV	179.80	180.58	178.81	180.35	1.19	5,073,037	33,989	179.81	181.70
2024-03-26	Z	ABBV	179.23	179.77	178.38	179.19	0.74	4,392,376	29,259	179.25	180.00
2024-03-25	Z	ABBV	179.00	179.20	178.125	178.53	0.05	4,366,447	29,933	178.20	179.34
2024-03-22	Z	ABBV	177.23	178.99	176.78	178.45	0.90	4,084,314	31,356	175.00	184.00
2024-03-21	Z	ABBV	176.81	177.74	175.875	177.50	1.12	5,743,184	46,201	177.15	177.78
2024-03-20	Z	ABBV	179.22	179.23	175.73	176.27	-3.39	7,326,445	47,937	176.43	176.45
2024-03-19	Z	ABBV	178.19	179.93	178.19	179.66	1.15	7,625,200	32,443	179.00	180.03
2024-03-18	Z	ABBV	179.01	179.88	177.565	178.49	0.65	8,569,100	36,636	177.77	180.77
2024-03-15	Z	ABBV	179.84	180.58	177.54	177.88	-3.12	20,957,861	48,323	178.25	179.81
2024-03-14	Z	ABBV	180.155	182.04	178.66	181.20	1.33	6,999,443	50,008	181.00	181.99
2024-03-13	Z	ABBV	182.50	182.51	179.42	179.86	-1.03	5,987,928	39,128	179.25	180.18
2024-03-12	Z	ABBV	179.72	182.89	179.69	180.92	1.25	5,391,050	47,208	181.00	182.90
2024-03-11	Z	ABBV	178.41	181.26	178.24	179.63	0.73	5,134,361	44,431	178.39	182.00
2024-03-08	Z	ABBV	179.74	182.14	178.68	178.85	-1.75	6,195,812	45,465	178.85	179.80
2024-03-07	Z	ABBV	182.19	182.42	179.54	180.57	-0.49	6,124,880	48,749	176.54	182.00
2024-03-06	Z	ABBV	178.40	182.16	178.10	181.06	1.91	6,047,065	53,683	180.48	183.00
2024-03-05	Z	ABBV	177.79	179.59	177.79	179.16	2.10	5,309,884	44,102	177.80	180.00
2024-03-04	Z	ABBV	178.35	179.98	176.28	177.05	-1.87	4,723,460	45,959	176.00	178.00
2024-03-01	Z	ABBV	176.096	179.19	175.75	178.8609	2.8109	4,028,915	35,459	177.50	178.89
2024-02-29	Z	ABBV	177.865	178.02	175.39	176.05	-2.42	7,485,662	36,781	175.50	179.50
2024-02-28	Z	ABBV	179.85	179.89	176.89	178.00	-0.93	4,326,102	36,274	177.00	180.00
2024-02-27	Z	ABBV	178.77	179.53	176.98	178.99	0.11	3,888,561	36,602	177.00	179.00
2024-02-26	Z	ABBV	178.84	179.79	178.00	178.81	0.70	4,327,267	42,360	174.41	179.75
2024-02-23	Z	ABBV	177.26	178.905	177.011	178.09	1.34	3,941,876	36,822	174.89	179.00
2024-02-22	Z	ABBV	174.78	177.34	173.14	176.75	1.58	4,852,279	37,346	175.00	177.46
2024-02-21	Z	ABBV	176.29	176.625	173.50	175.14	-0.59	3,818,947	36,032	168.16	176.30
2024-02-20	Z	ABBV	175.83	178.68	175.52	175.75	-1.74	5,484,178	43,847	170.00	177.00
2024-02-19	Z	ABBV	176.89	178.92	176.07	177.49	0.91	0	0	172.10	179.00
2024-02-16	Z	ABBV	176.89	178.92	176.07	177.49	0.91	6,689,636	39,207	172.10	179.00
2024-02-15	Z	ABBV	174.02	176.735	173.81	176.59	2.16	5,276,033	40,439	170.00	177.00
2024-02-14	Z	ABBV	173.06	174.86	172.68	174.42	1.11	4,348,536	33,583	173.55	174.42
2024-02-13	Z	ABBV	174.46	175.20	171.965	173.29	0.25	5,480,469	39,631	171.00	173.79
2024-02-12	Z	ABBV	173.54	174.76	172.23	173.07	-1.02	3,477,188	31,105	172.10	173.05
2024-02-09	Z	ABBV	175.07	175.40	173.05	174.08	-0.76	3,502,530	33,612	133.00	174.40
2024-02-08	Z	ABBV	174.35	175.91	174.30	174.79	-0.22	5,709,294	45,368	174.50	175.68
2024-02-07	Z	ABBV	174.01	175.56	173.32	175.01	1.73	6,408,902	44,419	138.00	177.00
2024-02-06	Z	ABBV	171.65	173.96	169.77	173.29	2.01	7,037,976	52,386	172.00	174.00