$62.43 0.00 (%) AbbVie Inc - NYSE

Jan. 23, 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
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
11/3/201463.6663.9062.9463.258,251,001
10/31/201461.1863.9962.3763.4615,010,787
10/30/201460.0061.4359.9161.1811,635,283
10/29/201460.9960.9959.3659.9816,547,937
10/28/201460.7661.1360.4460.939,412,487
10/27/201460.3560.9860.2160.4910,010,862
10/24/201459.3460.4159.3460.2910,391,657
10/23/201458.1059.7057.8859.5214,729,311
10/22/201456.9657.4556.2656.9016,048,709
10/21/201455.3056.4555.0256.2917,522,116
10/20/201452.5654.5952.2554.4117,954,637
10/17/201453.7853.9052.9053.3731,892,106
10/16/201455.8055.9052.8452.9061,236,795
10/15/201452.3355.7252.0654.63122,740,856
10/14/201453.5954.8453.0254.1314,293,617
10/13/201454.8855.1553.5853.6216,908,703
10/10/201455.9956.6754.9554.9712,108,843
10/9/201458.5258.5556.7156.7211,913,149
10/8/201456.5458.4556.1858.3410,917,244
10/7/201457.6057.6056.5156.658,924,598
10/6/201458.5958.9957.6657.817,359,936
10/3/201457.4258.7857.3458.6911,680,772
10/2/201457.5457.7056.1456.678,371,796
10/1/201457.9357.9456.9657.238,432,076
9/30/201458.2658.8157.7357.768,599,025
9/29/201458.1458.8357.9458.527,640,357
9/26/201458.5459.2458.1059.1915,865,976
9/25/201458.4759.5057.9758.0010,079,604
9/24/201457.6659.3557.6159.0515,763,758
9/23/201456.8058.2756.6057.5624,204,428
9/22/201459.2359.3058.4158.719,046,500
9/19/201459.8459.9359.0159.0613,987,013
9/18/201459.6059.6559.1059.4510,980,541
9/17/201458.8960.0258.7559.6214,389,447
9/16/201457.6358.7057.4658.609,112,383
9/15/201457.7558.1557.4757.938,632,657
9/12/201457.8558.7757.7457.8815,556,226
9/11/201457.0057.8856.8557.859,943,954
9/10/201456.9057.3256.5157.198,740,253
9/9/201455.5357.1855.4356.9517,566,165
9/8/201455.7855.9555.3755.576,569,072
9/5/201455.4955.9454.8755.949,914,334
9/4/201455.3655.6055.0955.5410,019,368
9/3/201455.1655.5354.8355.517,562,354
9/2/201455.4355.5354.9655.077,354,915
  • Showing 1-100 of 534 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center