>

AbbVie Stock Price History

<div class='circular--portrait' style='background:#CD0D74;color: white;font-size:3em;padding-top: 40px;;'>ABB</div>
ABBV -- USA Stock  

Fiscal Quarter End: March 31, 2020  

We consider AbbVie very steady. AbbVie secures Sharpe Ratio (or Efficiency) of 0.0666 which signifies that the organization had 0.0666% of return per unit of standard deviation over the last 3 months. Our philosophy in foreseeing volatility of a stock is to use all available market data together with stock specific technical indicators that cannot be diversified away. We have found twenty-seven technical indicators for AbbVie which you can use to evaluate future volatility of the firm. Please confirm AbbVie Mean Deviation of 1.09 and Risk Adjusted Performance of 0.0734 to double-check if risk estimate we provide are consistent with the epected return of 0.0956%.
Equity
Refresh

Stock History Chart


Highest PriceFebruary 12, 202097.79
Lowest PricJanuary 31, 202081.02

AbbVie Stock History Data

The price series of AbbVie for the period between Wed, Nov 27, 2019 and Tue, Feb 25, 2020 has a statistical range of 16.77 with a coefficient of variation of 3.92. The prices are distributed with arithmetic mean of 88.65. The median price for the last 30 days is 88.52. The company issued dividends on 2020-01-14.
OpenHighLowCloseVolume
02/25/2020 93.14  90.97  88.80  90.97  1.00 
02/24/2020 92.17  93.87  92.15  93.14  10,493,310 
02/21/2020 93.96  95.52  93.38  94.96  6,513,438 
02/20/2020 93.93  94.39  92.59  94.23  5,417,089 
02/19/2020 93.77  94.79  93.02  94.14  6,294,180 
02/18/2020 93.67  94.50  93.26  93.61  8,565,573 
02/17/2020 95.35  92.75  95.35  92.75  1.00 
02/14/2020 95.23  95.30  93.77  94.05  11,135,786 
02/13/2020 96.85  97.36  95.23  95.35  10,533,831 
02/12/2020 95.98  97.86  95.71  97.79  10,149,631 
02/11/2020 95.26  97.08  95.01  96.00  10,593,839 
02/10/2020 92.36  95.50  92.11  94.75  13,959,697 
02/07/2020 87.18  97.40  87.18  92.29  1.00 
02/06/2020 87.89  87.96  86.22  87.18  7,586,910 
02/05/2020 84.36  88.90  84.36  86.63  1.00 
02/04/2020 83.59  84.71  83.59  84.36  8,096,854 
02/03/2020 81.31  82.60  80.92  82.30  9,892,666 
01/31/2020 81.54  81.72  80.41  81.02  13,636,497 
01/30/2020 82.58  82.79  81.18  81.78  10,794,883 
01/29/2020 83.77  82.63  83.77  82.63  1.00 
01/28/2020 84.99  84.99  83.64  83.77  7,947,150 
01/27/2020 85.05  85.93  84.00  84.02  13,430,661 
01/24/2020 85.43  85.48  82.76  83.54  13,186,891 
01/23/2020 87.05  87.07  84.99  85.27  12,060,930 
01/22/2020 88.03  88.17  87.15  87.21  6,283,931 
01/21/2020 87.68  88.53  87.57  87.99  13,370,457 
01/20/2020 89.26  86.74  89.26  86.74  1.00 
01/17/2020 89.13  89.27  87.79  88.00  9,495,333 
01/16/2020 89.31  89.80  88.92  89.26  7,043,477 
01/15/2020 88.18  89.88  88.18  89.26  8,270,923 
01/14/2020 87.34  89.06  87.34  88.20  1.00 
01/13/2020 89.50  89.50  87.92  88.52  9,214,124 
01/10/2020 90.23  90.29  88.83  89.06  8,477,962 
01/09/2020 90.01  90.23  89.05  90.21  6,978,336 
01/08/2020 89.15  90.06  88.87  89.52  7,508,356 
01/07/2020 88.93  89.54  88.26  88.89  7,096,340 
01/06/2020 88.22  89.62  87.98  89.40  6,593,394 
01/03/2020 88.17  89.39  87.90  88.70  5,721,743 
01/02/2020 89.08  89.57  88.51  89.55  5,080,700 
12/31/2019 88.21  88.60  87.88  88.54  4,614,743 
12/30/2019 89.22  89.73  88.16  88.52  6,815,669 
12/27/2019 89.98  90.28  88.83  89.20  4,062,089 
12/26/2019 90.20  90.72  89.45  89.83  3,971,821 
12/24/2019 90.40  90.40  89.43  89.85  1,798,844 
12/23/2019 89.53  90.47  89.33  90.25  5,595,352 
12/20/2019 90.40  91.99  89.15  89.29  17,657,308 
12/19/2019 89.68  89.68  88.56  88.77  5,274,858 
12/18/2019 90.05  90.18  89.02  89.33  6,114,514 
12/17/2019 90.00  90.17  89.07  90.08  8,523,378 
12/16/2019 88.38  90.12  88.26  89.43  6,334,858 
12/13/2019 88.78  89.09  87.33  87.84  5,935,810 
12/12/2019 86.76  88.94  86.75  88.73  6,247,646 
12/11/2019 86.70  87.26  86.23  86.70  7,191,706 
12/10/2019 86.92  86.95  86.21  86.56  7,673,205 
12/09/2019 87.22  87.72  86.38  86.44  5,266,504 
12/06/2019 87.21  87.71  86.78  86.98  6,013,425 
12/05/2019 87.25  87.25  86.26  86.72  6,008,926 
12/04/2019 86.18  87.55  86.12  87.20  6,063,220 
12/03/2019 85.96  86.48  85.59  85.95  10,045,905 
12/02/2019 87.84  88.03  87.00  87.03  6,148,029 
11/29/2019 88.00  88.09  87.22  87.73  3,042,687 

AbbVie Benchmarks

AbbVie Equity Growth Analysis

Share

AbbVie Share Changes

Shareholders Equity
Weighted Average Shares

AbbVie Technical and Predictive Indicators

Please continue to Trending Equities. Please also try Risk-Return Analysis module to view associations between returns expected from investment and the risk you assume.
Company logos by clearbit