$58.24 +0.59 (%) AbbVie Inc - NYSE

Mar. 30, 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
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
12/26/201466.5167.2466.5166.984,158,161
12/24/201464.7566.9564.7566.214,713,104
12/23/201467.2367.3264.0264.3512,122,958
12/22/201468.0468.2566.8366.9712,876,593
12/19/201467.6968.6266.8467.7112,631,038
12/18/201467.8668.0167.2067.927,184,735
12/17/201465.5066.7465.0966.575,934,879
12/16/201465.1166.9464.8065.258,545,063
12/15/201465.7566.4764.8165.627,231,014
12/12/201466.5367.1765.0165.279,221,434
12/11/201466.4867.9666.2467.039,518,016
12/10/201469.4469.4467.5367.588,575,718
12/9/201468.2169.1967.6169.146,838,923
12/8/201469.8170.7669.3569.425,452,120
12/5/201469.5270.1769.3469.714,360,127
12/4/201468.3569.8668.2969.577,670,135
12/3/201469.1769.4868.4168.505,821,231
12/2/201468.8869.4968.6569.276,491,493
12/1/201469.0869.5068.8369.114,885,108
11/28/201469.0069.4868.8969.202,953,678
11/26/201468.3468.8667.8868.704,045,983
11/25/201467.6468.2167.1568.067,550,833
11/24/201467.4068.0667.4067.787,730,440
11/21/201466.4167.3665.7567.369,165,941
11/20/201465.0465.6864.9365.194,975,545
11/19/201465.8866.1565.2265.505,710,909
11/18/201464.7866.2464.7866.056,432,239
11/17/201464.0865.4164.0365.047,117,084
11/14/201463.9864.0063.1364.004,684,899
11/13/201464.2564.7963.4063.634,510,242
11/12/201463.5664.0263.5663.765,366,690
11/11/201463.6964.2063.5063.855,041,212
11/10/201461.9964.0661.8763.799,513,163
11/7/201462.3162.3361.3161.507,002,595
11/6/201462.7563.3962.4262.715,152,441
11/5/201463.4963.6762.2062.546,464,989
11/4/201463.2163.6162.3262.669,741,769
  • Showing 1-100 of 579 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center