$59.86 -1.45 (%) AbbVie Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABBV historical data

Date Open High Low Close Volume
6/24/201659.2660.6059.1859.869,878,541
6/23/201660.8661.3260.6261.315,328,196
6/22/201660.0061.1859.9260.396,718,704
6/21/201660.2060.4059.7559.986,366,529
6/20/201660.6461.1860.0660.117,076,452
6/17/201660.8860.9759.5760.0112,574,723
6/16/201659.9360.9459.9160.907,011,206
6/15/201660.2961.2760.0160.407,739,270
6/14/201659.4660.3859.1659.9011,560,211
6/13/201660.4661.3959.8559.9311,673,621
6/10/201659.9961.0159.7261.0011,052,311
6/9/201661.5062.1760.5260.7511,503,706
6/8/201662.2162.3061.3761.7313,172,984
6/7/201662.5963.5962.3063.1010,980,086
6/6/201662.1362.9961.8762.8216,403,352
6/3/201664.7665.3763.7565.0010,621,604
6/2/201662.8765.1562.8365.0911,628,027
6/1/201662.9063.1762.6362.835,284,439
5/31/201662.7163.4962.6462.937,147,942
5/27/201661.9963.2061.9062.715,768,006
5/26/201661.0062.1760.9061.906,537,116
5/25/201661.0861.4760.7961.225,857,619
5/24/201659.7360.9159.5260.708,888,080
5/23/201659.7559.8459.1359.306,468,921
5/20/201659.6360.0559.0359.6911,259,353
5/19/201660.0660.3558.9059.289,917,904
5/18/201659.8760.8059.5660.4610,622,035
5/17/201662.4462.7958.5060.2531,528,942
5/16/201661.9162.6261.5062.456,707,435
5/13/201662.1562.8661.8262.007,339,589
5/12/201662.8663.0762.3962.499,589,470
5/11/201663.7763.8362.6462.709,375,150
5/10/201663.5163.7663.3263.7412,103,393
5/9/201662.3663.8762.2863.709,917,401
5/6/201662.0062.7561.6562.5110,880,707
5/5/201661.4162.4061.0962.348,646,174
5/4/201661.3061.6561.0161.468,691,399
5/3/201660.9962.0960.7261.779,316,558
5/2/201660.7962.0060.7061.449,512,008
4/29/201661.0361.4560.4861.0013,052,698
4/28/201658.5662.1057.5361.2016,235,445
4/27/201660.9361.4860.2560.706,679,223
4/26/201660.9661.2960.5360.934,281,696
4/25/201661.1361.3060.7560.974,320,521
4/22/201661.3061.9960.9661.425,103,024
4/21/201660.5761.4360.5461.375,702,353
4/20/201660.1761.1159.9660.484,443,645
4/19/201660.0961.2359.6760.176,149,273
4/18/201659.6060.3259.3059.886,089,417
4/15/201659.5559.7458.7859.514,660,835
4/14/201659.1559.4959.0059.285,185,595
4/13/201659.8760.0058.7059.067,023,002
4/12/201658.9860.0558.6959.897,243,661
4/11/201658.5959.2558.2558.504,893,954
4/8/201659.4959.8058.1758.475,749,998
4/7/201659.4259.9058.7659.307,827,557
4/6/201658.5259.9058.5259.896,322,768
4/5/201658.5459.5658.0958.546,779,355
4/4/201657.6459.4057.4959.218,108,130
4/1/201656.5857.5756.3657.424,525,718
3/31/201657.0257.4656.8257.124,930,321
3/30/201657.4357.5356.7257.003,650,279
3/29/201656.1057.1055.2257.054,567,919
3/28/201656.3556.7055.8056.113,803,128
3/24/201656.1456.2555.6756.125,278,949
3/23/201657.1657.5056.2256.365,116,420
3/22/201655.7557.5455.7557.507,661,629
3/21/201656.5256.7855.7356.016,632,920
3/18/201655.5956.6054.8056.5711,029,792
3/17/201656.4656.4654.4155.328,308,759
3/16/201655.5856.5455.2556.316,245,419
3/15/201656.6556.9355.1355.625,779,576
3/14/201657.6757.7356.9757.214,650,827
3/11/201656.4057.8756.3557.736,537,430
3/10/201656.5657.3755.3256.235,627,857
3/9/201655.5156.6555.0456.398,402,476
3/8/201656.1856.4755.2355.325,303,745
3/7/201655.7056.5054.8356.407,741,842
3/4/201656.0056.7055.3056.156,439,655
3/3/201655.6956.0955.1555.939,283,916
3/2/201656.1756.4355.4055.707,054,840
3/1/201654.7856.3454.2456.347,106,044
2/29/201655.8756.0054.4754.618,395,104
2/26/201656.2656.7955.8056.005,297,979
2/25/201655.1756.2354.4356.207,076,286
2/24/201654.6655.0754.0154.896,633,838
2/23/201655.7056.3155.0055.078,629,685
2/22/201654.6755.3253.7455.289,381,829
2/19/201654.5055.0053.9854.298,532,544
2/18/201655.5355.5354.1754.556,555,008
2/17/201654.3455.1653.3555.0110,005,667
2/16/201653.4453.8752.7353.518,312,990
2/12/201652.5352.9751.6052.589,976,155
2/11/201652.3053.1251.8252.188,551,125
2/10/201654.1154.6952.5552.729,302,768
2/9/201652.3153.9452.0653.487,655,796
2/8/201652.5854.1051.9452.899,369,377
2/5/201656.2556.3452.6253.1213,263,242
2/4/201656.7457.3155.3656.7610,351,220
2/3/201654.5357.1854.0556.8416,435,661
  • Showing 1-100 of 892 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center