AbbVie Inc $52.96

down -0.79


31/7/2014 02:34 PM  |  NYSE : ABBV  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABBV historical data

Date Open High Low Close Volume
7/30/201453.2853.8953.0353.7512,680,103
7/29/201453.5553.6653.2453.4316,171,546
7/28/201453.4254.0053.1753.7410,465,972
7/25/201454.4054.4953.0353.1811,681,104
7/24/201454.2254.5653.9754.0811,712,776
7/23/201454.4854.8154.0754.4815,011,312
7/22/201453.8254.3853.7554.0514,724,251
7/21/201454.1454.4553.9154.0022,334,992
7/18/201453.0055.1253.0054.9142,463,192
7/17/201453.2155.0052.8853.5218,698,975
7/16/201453.2553.6751.8253.6523,315,915
7/15/201454.5254.6953.3953.4416,796,769
7/14/201453.8955.0553.7254.8530,823,346
7/11/201455.3456.6054.4854.9613,593,033
7/10/201454.5055.8854.2855.797,553,623
7/9/201455.5655.6454.8255.0111,516,292
7/8/201456.6856.9755.4855.699,297,387
7/7/201457.9158.1557.3957.404,736,261
7/3/201457.9058.2757.6558.223,828,923
7/2/201457.4658.1156.9258.116,199,669
7/1/201456.4257.2056.1756.896,870,144
6/30/201456.5156.8956.1056.446,477,174
6/27/201456.5856.9056.2856.797,491,070
6/26/201455.0756.5454.9756.5110,716,502
6/25/201453.5255.7953.4055.0011,085,144
6/24/201453.7453.9553.4353.595,483,520
6/23/201453.7654.4053.5453.756,235,684
6/20/201455.6255.6253.1653.3013,457,709
6/19/201454.1454.8153.9254.193,960,078
6/18/201454.2754.6154.0054.573,337,264
6/17/201454.4954.5453.8554.303,385,676
6/16/201454.1854.3153.4554.004,410,384
6/13/201453.6754.3153.4454.164,413,075
6/12/201454.2254.2553.4653.663,941,639
6/11/201453.8554.7053.7554.235,386,756
6/10/201453.1454.0852.2953.978,414,705
6/9/201454.4254.8853.7253.846,297,637
6/6/201455.3255.4054.8955.103,450,130
6/5/201454.5555.3254.3655.304,847,296
6/4/201453.9254.6453.6754.583,388,190
6/3/201454.0654.4753.8754.373,077,969
6/2/201454.4354.9553.9154.153,634,963
5/30/201453.9854.4353.8954.334,024,988
5/29/201454.1054.4553.7554.032,768,582
5/28/201453.9654.6153.8254.074,108,352
5/27/201454.2054.2053.7853.993,816,296
5/23/201453.9454.3853.8453.953,023,515
5/22/201453.2954.3452.9453.634,486,352
5/21/201453.5053.8453.1053.274,088,023
5/20/201453.8653.9353.3153.545,021,237
5/19/201452.8454.2152.7154.116,010,486
5/16/201452.6552.9752.4152.935,826,232
5/15/201452.9653.0752.4252.696,963,814
5/14/201452.2353.0052.0852.874,878,350
5/13/201452.4552.5051.9252.204,145,227
5/12/201452.3652.5652.2252.373,626,399
5/9/201452.0752.3551.0852.265,012,523
5/8/201452.6953.0951.9652.154,092,123
5/7/201452.3852.8751.2852.797,023,045
5/6/201451.2051.3050.8350.913,353,162
5/5/201450.9951.3750.3151.362,580,340
5/2/201451.4151.7251.0051.183,341,268
5/1/201451.8952.1051.4151.614,279,836
4/30/201451.3852.1751.0052.087,430,573
4/29/201450.9451.5350.7651.375,601,295
4/28/201449.5550.9249.5050.877,932,184
4/25/201450.2150.9848.9549.147,289,118
4/24/201450.1350.1349.0049.326,628,778
4/23/201450.1450.2649.3950.146,578,335
4/22/201449.4950.4249.3550.016,613,231
4/21/201448.5049.4548.4049.434,444,955
4/17/201447.9248.7847.7248.556,196,807
4/16/201448.5848.8447.6248.127,150,999
4/15/201447.4248.0946.7647.869,531,242
4/14/201447.1047.5046.2146.837,292,068
4/11/201446.5847.2145.5046.4611,465,788
4/10/201450.0850.2747.2947.3513,177,840
4/9/201449.4950.7649.2650.636,018,377
4/8/201450.3550.8748.9349.108,246,930
4/7/201451.6852.3149.6550.629,147,386
4/4/201453.7854.4452.0552.207,014,940
4/3/201453.3553.8353.2153.506,841,426
4/2/201452.1053.4151.9953.346,007,336
4/1/201451.6252.3851.5452.104,250,829
3/31/201451.3451.7050.9551.404,813,095
3/28/201451.8352.1350.8950.984,208,320
3/27/201451.5351.8451.4351.664,777,964
3/26/201452.0052.3451.4651.505,684,946
3/25/201451.6852.1051.5051.696,127,187
3/24/201453.5353.6251.3551.3610,162,405
3/21/201454.2254.7353.0953.4612,930,499
3/20/201452.8653.8052.5253.686,922,666
3/19/201453.0953.5352.4453.116,408,622
3/18/201452.0853.2251.9753.104,712,266
3/17/201451.4752.1951.2651.983,875,485
3/14/201451.2551.4250.8051.215,466,682
3/13/201451.8952.1051.1451.324,839,437
3/12/201451.4651.7451.0751.643,924,773
3/11/201451.6852.1451.5051.753,634,594
3/10/201451.9051.9050.8651.663,086,027
Trading Center