Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ABBV.US
229.28+0.79(+0.35%)(czas lokalny: 02.01.2026 16:00)AbbVie Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 228.74 | 230.65 | 225.85 | 229.28 | 116 094 | 0 |
| 31.12.2025 | 229.77 | 230.19 | 228.44 | 228.49 | 60 926 | 0 |
| 30.12.2025 | 230.83 | 231.16 | 228.68 | 229.72 | 87 485 | 0 |
| 29.12.2025 | 230.60 | 231.91 | 230.49 | 230.96 | 57 203 | 0 |
| 26.12.2025 | 229.64 | 230.60 | 228.69 | 229.98 | 63 995 | 0 |
| 24.12.2025 | 229.46 | 230.85 | 228.98 | 229.95 | 975 809 | 0 |
| 23.12.2025 | 228.18 | 230.75 | 228.11 | 228.75 | 85 063 | 0 |
| 22.12.2025 | 225.99 | 228.61 | 224.37 | 227.89 | 165 886 | 0 |
| 19.12.2025 | 223.02 | 229.46 | 222.46 | 226.78 | 329 065 | 0 |
| 18.12.2025 | 223.91 | 226.26 | 222.80 | 222.98 | 146 417 | 0 |
| 17.12.2025 | 224.02 | 226.41 | 222.89 | 224.34 | 179 043 | 0 |
| 16.12.2025 | 226.34 | 226.62 | 221.95 | 223.60 | 214 184 | 0 |
| 15.12.2025 | 224.29 | 228.25 | 224.02 | 227.41 | 244 342 | 0 |
| 12.12.2025 | 223.17 | 223.79 | 221.11 | 223.32 | 211 353 | 0 |
| 11.12.2025 | 225.92 | 225.92 | 222.24 | 223.90 | 144 776 | 0 |
| 10.12.2025 | 225.28 | 225.95 | 221.03 | 225.21 | 383 964 | 0 |
| 09.12.2025 | 223.72 | 224.82 | 220.29 | 222.96 | 147 207 | 0 |
| 08.12.2025 | 225.61 | 226.09 | 222.40 | 223.10 | 165 829 | 0 |
| 05.12.2025 | 228.87 | 229.17 | 225.09 | 226.04 | 140 729 | 0 |
| 04.12.2025 | 229.97 | 230.90 | 227.63 | 228.71 | 147 505 | 0 |
| 03.12.2025 | 224.95 | 230.78 | 224.65 | 230.34 | 223 231 | 0 |
| 02.12.2025 | 224.73 | 226.54 | 223.11 | 224.45 | 167 658 | 0 |
| 01.12.2025 | 227.36 | 229.45 | 223.98 | 225.08 | 160 061 | 0 |
| 28.11.2025 | 227.23 | 228.08 | 225.61 | 227.73 | 109 803 | 0 |
| 26.11.2025 | 232.05 | 232.43 | 226.67 | 227.60 | 199 663 | 0 |
| 25.11.2025 | 230.99 | 233.99 | 230.72 | 231.83 | 230 223 | 0 |
| 24.11.2025 | 236.33 | 237.65 | 228.48 | 229.46 | 220 150 | 0 |
| 21.11.2025 | 231.81 | 238.00 | 230.40 | 236.38 | 319 636 | 0 |
| 20.11.2025 | 229.19 | 230.54 | 228.11 | 229.50 | 158 850 | 0 |
| 19.11.2025 | 233.12 | 238.15 | 230.35 | 232.83 | 622 950 | 0 |
| 18.11.2025 | 234.70 | 237.07 | 233.07 | 233.90 | 1 012 416 | 0 |
| 17.11.2025 | 233.79 | 235.28 | 229.23 | 233.97 | 561 186 | 0 |
| 14.11.2025 | 233.61 | 235.00 | 230.35 | 232.40 | 640 056 | 0 |
| 13.11.2025 | 233.76 | 239.25 | 232.17 | 232.34 | 1 087 122 | 0 |
| 12.11.2025 | 225.75 | 234.00 | 225.41 | 233.26 | 1 110 147 | 0 |
| 11.11.2025 | 219.15 | 225.41 | 219.15 | 225.21 | 598 986 | 0 |
| 10.11.2025 | 217.50 | 219.79 | 216.12 | 218.70 | 467 133 | 0 |
| 07.11.2025 | 219.50 | 220.93 | 217.04 | 219.22 | 594 017 | 0 |
| 06.11.2025 | 216.20 | 219.68 | 215.66 | 219.05 | 613 578 | 0 |
| 05.11.2025 | 216.16 | 217.41 | 212.58 | 216.79 | 663 930 | 0 |
| 04.11.2025 | 212.41 | 217.06 | 212.39 | 215.84 | 921 282 | 0 |
| 03.11.2025 | 217.17 | 218.82 | 211.71 | 212.03 | 1 418 106 | 0 |
| 31.10.2025 | 222.42 | 223.42 | 216.00 | 218.08 | 1 296 750 | 0 |
| 30.10.2025 | 226.41 | 229.62 | 226.41 | 228.09 | 395 806 | 0 |
| 29.10.2025 | 227.75 | 227.85 | 224.04 | 225.31 | 216 292 | 0 |
| 28.10.2025 | 227.20 | 228.38 | 224.57 | 227.57 | 128 691 | 0 |
| 27.10.2025 | 227.74 | 228.59 | 227.13 | 228.02 | 102 645 | 0 |
| 24.10.2025 | 228.45 | 228.62 | 226.24 | 228.03 | 162 314 | 0 |
| 23.10.2025 | 228.99 | 229.84 | 227.29 | 228.23 | 179 997 | 0 |
| 22.10.2025 | 231.84 | 232.16 | 228.46 | 228.61 | 172 914 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
