ABBVIE INC $43.54

up +0.53


18/6/2013 04:18 PM  |  NYSE : ABBV  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ABBV historical data

Date Open High Low Close Volume
6/17/2013 43.40 43.50 42.68 43.01 34577
6/14/2013 42.98 43.50 42.50 43.21 40785
6/13/2013 42.42 43.20 40.10 43.15 60965
6/12/2013 43.91 44.00 42.72 42.77 37426
6/11/2013 43.31 44.05 43.05 43.59 35748
6/10/2013 44.33 44.33 43.22 43.92 47027
6/7/2013 43.72 44.27 43.50 44.00 54632
6/6/2013 43.22 43.57 42.65 43.50 42613
6/5/2013 43.49 43.90 42.69 43.04 48013
6/4/2013 43.42 44.47 43.38 43.63 45284
6/3/2013 42.88 43.58 42.75 43.36 71768
5/31/2013 44.27 44.69 42.68 42.69 93088
5/30/2013 44.07 45.12 44.07 44.55 48522
5/29/2013 44.89 45.18 43.79 43.88 69084
5/28/2013 45.89 46.04 44.70 45.39 61818
5/24/2013 46.25 46.48 45.31 45.44 45117
5/23/2013 46.12 46.95 46.02 46.59 32836
5/22/2013 46.46 48.00 45.85 46.76 52035
5/21/2013 46.19 46.96 46.17 46.54 47088
5/20/2013 47.12 47.14 46.07 46.26 35378
5/17/2013 46.03 47.34 45.85 47.17 52448
5/16/2013 46.06 46.90 46.01 46.21 46053
5/15/2013 45.72 46.93 45.48 46.03 67025
5/14/2013 44.09 45.52 44.09 45.35 57603
5/13/2013 44.79 44.79 44.17 44.54 37384
5/10/2013 44.21 45.01 44.20 45.01 44558
5/9/2013 43.34 44.45 43.25 44.24 50469
5/8/2013 45.01 45.05 43.39 43.49 69732
5/7/2013 44.50 45.00 44.42 44.91 37456
5/6/2013 44.95 44.95 44.15 44.59 40857
5/3/2013 44.31 44.77 43.83 44.68 46412
5/2/2013 45.68 45.68 43.86 43.99 96494
5/1/2013 45.74 46.09 45.55 45.55 63981
4/30/2013 45.05 46.23 45.01 46.05 67986
4/29/2013 45.83 45.93 45.05 45.23 60247
4/26/2013 44.95 46.31 44.75 45.84 100968
4/25/2013 44.75 44.79 43.76 44.24 52369
4/24/2013 45.14 45.34 43.94 44.32 55413
4/23/2013 44.61 46.32 44.40 45.14 93781
4/22/2013 43.00 44.83 42.88 44.20 85313
4/19/2013 42.51 42.58 42.20 42.39 64932
4/18/2013 42.37 42.64 41.89 42.32 50090
4/17/2013 42.14 42.43 41.42 42.24 50462
4/16/2013 41.67 42.53 41.13 42.45 69980
4/15/2013 42.87 43.03 41.41 41.44 71525
4/12/2013 42.97 43.29 42.62 43.09 41998
4/11/2013 43.42 43.71 43.11 43.20 64941
4/10/2013 42.65 43.77 42.50 43.62 78092
4/9/2013 41.96 43.56 41.80 42.55 86739
4/8/2013 41.27 41.87 41.07 41.77 164492
4/5/2013 41.31 41.50 41.09 41.31 140898
4/4/2013 40.77 41.78 40.62 41.60 206876
4/3/2013 40.75 41.45 40.35 40.57 41221
4/2/2013 41.22 41.22 40.52 40.71 55107
4/1/2013 39.96 41.14 39.96 41.12 57400
3/28/2013 40.26 40.80 39.78 40.78 72634
3/27/2013 40.22 40.29 39.66 40.15 42748
3/26/2013 39.57 40.52 39.57 40.21 72495
3/25/2013 39.12 39.52 38.93 39.32 60650
3/22/2013 38.57 38.97 38.30 38.97 33234
3/21/2013 38.82 38.97 38.48 38.49 47361
3/20/2013 38.50 39.19 38.41 39.06 70729
3/19/2013 38.25 38.40 37.84 38.36 51084
3/18/2013 38.05 38.49 37.99 38.16 51787
3/15/2013 37.44 38.54 37.28 38.50 122083
3/14/2013 37.43 37.59 36.86 37.56 98597
3/13/2013 37.20 37.59 37.04 37.17 37106
3/12/2013 37.70 38.30 37.05 37.17 65239
3/11/2013 37.25 38.15 37.08 37.67 46144
3/8/2013 37.64 37.65 37.16 37.34 41145
3/7/2013 37.65 38.01 37.44 37.49 44425
3/6/2013 37.56 37.86 37.37 37.74 54895
3/5/2013 38.45 38.57 37.29 37.51 66504
3/4/2013 37.53 38.25 37.53 38.24 54208
3/1/2013 36.80 38.07 36.55 37.81 89294
2/28/2013 36.66 37.14 36.50 36.92 103210
2/27/2013 36.97 36.98 36.40 36.73 122384
2/26/2013 37.60 37.60 36.96 37.09 44630
2/25/2013 38.54 38.61 37.37 37.37 46656
2/22/2013 38.79 38.85 38.14 38.46 44904
2/21/2013 38.49 39.03 38.19 38.78 72609
2/20/2013 38.16 39.13 37.61 38.61 80964
2/19/2013 37.54 38.33 37.11 38.19 82927
2/15/2013 36.93 37.81 36.93 37.58 132963
2/14/2013 35.05 36.73 35.01 36.57 75701
2/13/2013 35.42 35.57 35.15 35.27 48598
2/12/2013 35.77 35.90 35.20 35.42 74738
2/11/2013 36.13 36.18 35.75 35.85 60321
2/8/2013 36.37 36.42 35.83 36.25 138587
2/7/2013 37.57 37.57 35.80 36.42 98725
2/6/2013 36.96 37.28 36.86 37.14 57389
2/5/2013 37.42 37.73 37.18 37.20 72844
2/4/2013 36.64 37.30 36.55 37.28 63480
2/1/2013 36.84 37.20 36.52 37.18 95275
1/31/2013 36.84 36.93 36.27 36.69 107207
1/30/2013 36.81 37.53 36.81 36.93 108418
1/29/2013 36.71 37.46 36.25 37.31 88385
1/28/2013 37.65 37.87 36.71 36.89 71401
1/25/2013 37.52 37.84 36.64 37.60 89346
1/24/2013 37.79 38.52 37.23 37.46 113271
Marketplace
Trading Center