$65.65 -0.24 (%) AbbVie Inc - NYSE

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABBV historical data

Date Open High Low Close Volume
5/21/201565.4565.8164.8765.6510,553,421
5/20/201565.9266.2065.3965.899,955,983
5/19/201565.7166.1265.4065.737,674,605
5/18/201565.7965.9165.1465.617,858,090
5/15/201565.9366.5265.9165.996,786,394
5/14/201565.8666.2764.9465.975,868,887
5/13/201564.9865.3264.6365.308,519,240
5/12/201564.7565.2764.5964.815,926,976
5/11/201565.1965.8065.0865.207,978,734
5/8/201565.1065.8064.9065.247,541,105
5/7/201563.5964.8163.5964.708,638,220
5/6/201564.1164.5363.4063.948,476,305
5/5/201564.2064.9063.7863.867,635,922
5/4/201564.3265.4464.0164.688,493,539
5/1/201565.0965.5063.8864.329,870,805
4/30/201565.3965.9264.3264.6610,298,594
4/29/201565.7066.1865.5165.639,864,264
4/28/201564.6066.4964.2066.4913,084,866
4/27/201566.0266.6664.8665.0218,141,681
4/24/201564.3166.3764.1466.0714,859,514
4/23/201565.2665.3162.7364.2518,405,300
4/22/201563.6064.7363.5664.5213,874,280
4/21/201563.8964.2463.2763.618,457,272
4/20/201562.9164.0062.8063.5412,779,184
4/17/201562.1262.7961.8762.299,905,645
4/16/201561.8062.9161.6562.599,815,626
4/15/201562.1062.7061.9762.0311,534,244
4/14/201561.4061.8160.5161.7213,071,393
4/13/201561.8162.1661.0661.2011,400,898
4/10/201560.5062.3360.3262.0017,894,654
4/9/201559.2060.4359.0560.3212,697,994
4/8/201558.5058.9857.9558.8111,075,839
4/7/201558.2558.7557.7958.4210,171,505
4/6/201556.8157.8956.6857.6110,280,058
4/2/201557.4457.8156.9057.018,787,023
4/1/201558.4858.4956.3357.1014,903,269
3/31/201558.0158.8157.7158.5412,313,641
3/30/201557.9358.3457.7958.245,781,909
3/27/201557.6358.0557.3157.656,830,106
3/26/201557.9858.0957.2257.2710,853,908
3/25/201560.0860.0958.2158.2211,619,183
3/24/201560.6560.8259.4559.637,969,986
3/23/201560.0561.1959.6260.487,926,391
3/20/201561.5061.7360.3260.4013,313,128
3/19/201560.0961.4859.9961.1914,110,516
3/18/201559.7660.4259.2559.8911,889,203
3/17/201558.7260.1858.7059.7310,983,550
3/16/201558.4659.7058.3359.1212,098,670
3/13/201558.1258.8757.3558.0010,114,502
3/12/201556.7858.9156.6558.0018,227,835
3/11/201556.1956.8855.6656.6214,629,020
3/10/201555.2256.3054.7855.8417,907,725
3/9/201555.9356.0355.2655.5414,779,867
3/6/201556.9557.4055.4455.6422,852,963
3/5/201557.2159.4856.6556.8647,051,781
3/4/201559.3260.4259.0360.278,535,995
3/3/201560.3560.4559.4459.627,421,012
3/2/201560.3060.7560.0660.466,150,884
2/27/201560.5360.9960.3760.508,649,102
2/26/201560.3560.8160.2760.527,328,227
2/25/201561.1061.1060.2160.629,983,859
2/24/201560.8561.3060.5260.877,900,656
2/23/201561.5461.9060.2460.5711,582,706
2/20/201559.6161.3459.2261.3015,533,974
2/19/201558.9259.0858.6559.008,665,548
2/18/201559.1559.4858.3159.2410,781,655
2/17/201558.9559.0057.9058.7212,789,690
2/13/201557.3558.1056.9058.0511,303,213
2/12/201557.4057.5856.1657.0511,940,929
2/11/201557.3657.8356.2656.6914,681,602
2/10/201555.9357.0155.6056.8918,916,988
2/9/201555.6756.3555.1855.4822,522,028
2/6/201557.7157.8356.6956.9013,890,916
2/5/201557.5558.2656.1557.9918,964,680
2/4/201558.9558.9556.6556.9131,250,641
2/3/201561.6061.7659.9861.6510,721,752
2/2/201561.4961.4958.6560.7011,491,076
1/30/201562.0962.6860.1260.3517,582,492
1/29/201562.1263.3861.5963.128,485,561
1/28/201563.4463.5661.6961.856,910,126
1/27/201562.3363.5062.2063.106,532,303
1/26/201562.2663.0461.6862.838,181,088
1/23/201563.6663.6662.3562.436,881,063
1/22/201563.2063.4561.8862.988,941,679
1/21/201563.1063.4562.2862.707,979,499
1/20/201565.0665.2962.7563.459,065,315
1/16/201562.9564.6262.6464.548,106,002
1/15/201564.0064.1162.8762.896,149,083
1/14/201562.6264.0761.8663.709,448,317
1/13/201565.7266.0762.9163.3913,908,387
1/12/201566.3466.9365.3165.766,159,840
1/9/201566.6967.2065.1165.788,779,934
1/8/201568.1668.2967.4267.637,948,950
1/7/201564.5767.0564.4866.938,283,283
1/6/201565.6265.7563.7064.335,488,211
1/5/201565.5066.1063.8864.658,007,433
1/2/201565.4466.4065.4965.895,087,291
12/31/201466.7267.1065.3565.443,989,061
12/30/201466.7767.1666.0266.305,568,775
12/29/201466.5867.3766.4267.143,875,718
  • Showing 1-100 of 616 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center