AbbVie Inc $48.55

up +0.43


17/4/2014 06:40 PM  |  NYSE : ABBV  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABBV historical data

Date Open High Low Close Volume
4/17/201447.9248.7847.7248.556,196,810
4/16/201448.5848.8447.6248.127,151,000
4/15/201447.4248.0946.7647.869,531,240
4/14/201447.1047.5046.2146.837,292,070
4/11/201446.5847.2145.5046.4611,465,800
4/10/201450.0850.2747.2947.3513,177,800
4/9/201449.4950.7649.2650.636,018,380
4/8/201450.3550.8748.9349.108,246,930
4/7/201451.6852.3149.6550.629,147,390
4/4/201453.7854.4452.0552.207,014,940
4/3/201453.3553.8353.2153.506,841,430
4/2/201452.1053.4151.9953.346,007,340
4/1/201451.6252.3851.5452.104,250,830
3/31/201451.3451.7050.9551.404,813,100
3/28/201451.8352.1350.8950.984,208,320
3/27/201451.5351.8451.4351.664,777,960
3/26/201452.0052.3451.4651.505,684,950
3/25/201451.6852.1051.5051.696,127,190
3/24/201453.5353.6251.3551.3610,162,400
3/21/201454.2254.7353.0953.4612,930,500
3/20/201452.8653.8052.5253.686,922,670
3/19/201453.0953.5352.4453.116,408,620
3/18/201452.0853.2251.9753.104,712,270
3/17/201451.4752.1951.2651.983,875,480
3/14/201451.2551.4250.8051.215,466,680
3/13/201451.8952.1051.1451.324,839,440
3/12/201451.4651.7451.0751.643,924,770
3/11/201451.6852.1451.5051.753,634,590
3/10/201451.9051.9050.8651.663,086,030
3/7/201452.2552.5051.0151.465,860,740
3/6/201452.0452.7751.9752.046,529,010
3/5/201451.6852.1251.3051.705,251,160
3/4/201450.7351.7350.5351.596,198,290
3/3/201450.3450.8649.7950.096,817,660
2/28/201450.8451.9650.5150.917,096,340
2/27/201450.6050.9250.4750.915,052,970
2/26/201449.9550.9749.9350.745,710,740
2/25/201450.9351.1350.5050.725,425,000
2/24/201451.0151.5650.8350.855,704,240
2/21/201451.8251.9751.0151.045,842,720
2/20/201451.1952.1150.7351.866,078,930
2/19/201451.1751.8650.6451.195,242,790
2/18/201450.6451.5650.5651.464,984,890
2/14/201450.5650.9150.1750.734,125,070
2/13/201450.3050.5249.8850.355,266,040
2/12/201449.6350.9349.5950.566,534,490
2/11/201449.4149.9749.0449.667,220,440
2/10/201448.7550.1948.7249.557,907,590
2/7/201448.0049.0347.6648.897,003,880
2/6/201447.8948.1847.4547.934,957,800
2/5/201447.7648.0747.1647.736,987,080
2/4/201447.1847.9746.9547.959,606,120
2/3/201449.4049.4947.0647.3510,315,400
1/31/201449.9450.5549.0749.2312,894,400
1/30/201447.9748.8847.9048.317,670,930
1/29/201447.1547.8446.9847.617,608,550
1/28/201447.0848.4747.0847.6912,298,600
1/27/201447.7947.8346.4246.8310,788,700
1/24/201448.4249.1047.7747.799,203,690
1/23/201448.7449.0648.3948.877,270,500
1/22/201449.9850.0048.6249.088,181,960
1/21/201450.2650.9249.9150.005,827,370
1/17/201450.6450.6650.0150.068,606,780
1/16/201450.1050.6250.0250.504,972,290
1/15/201450.6550.6750.0750.114,728,400
1/14/201449.9450.8849.6350.606,610,850
1/13/201450.6650.7449.6449.837,055,360
1/10/201451.2751.4950.7650.905,518,660
1/9/201450.5951.6549.8751.226,960,520
1/8/201450.6351.1150.2450.366,813,340
1/7/201450.8451.2150.3050.499,719,870
1/6/201452.7052.7050.0350.3911,871,100
1/3/201452.2552.6751.9752.304,794,590
1/2/201452.1252.3351.5251.984,569,060
12/31/201352.9953.0652.3652.813,019,730
12/30/201352.7353.0352.6053.012,898,890
12/27/201352.9253.0552.3852.552,355,010
12/26/201352.5953.0652.3452.992,401,530
12/24/201352.7852.7952.2852.361,747,000
12/23/201352.7352.9452.2452.584,964,440
12/20/201352.8053.0152.2952.5912,471,800
12/19/201353.1953.2152.0252.638,381,260
12/18/201352.7854.4352.2254.329,635,690
12/17/201353.4353.9253.0053.637,990,670
12/16/201353.4254.7852.9853.379,848,310
12/13/201352.3052.6051.8452.376,465,350
12/12/201352.5652.6251.8052.397,766,430
12/11/201352.6753.2552.0252.6710,775,500
12/10/201351.0054.1350.7252.1414,907,600
12/9/201351.4651.8150.7751.215,470,820
12/6/201350.1751.5050.0551.357,285,760
12/5/201349.4250.0749.0549.765,449,130
12/4/201349.7550.2949.3049.675,309,420
12/3/201349.1350.2648.9749.979,480,120
12/2/201348.4948.6848.0248.394,322,120
11/29/201348.4348.9348.0748.454,044,340
11/27/201348.8348.9548.2448.253,414,870
11/26/201348.3849.1848.3148.604,732,350
11/25/201349.0049.2848.3248.413,343,220
11/22/201348.6549.1448.5748.945,810,070
Trading Center