$61.99 +0.71 (%) AbbVie Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/13/201761.3562.4161.0561.997,295,072
1/12/201760.7761.4360.4261.288,194,353
1/11/201763.3863.6560.5961.1413,565,179
1/10/201764.0564.5063.7764.076,523,547
1/9/201763.8064.3863.7564.218,794,509
1/6/201763.8864.0063.5263.794,722,267
1/5/201763.3863.9563.0363.775,359,393
1/4/201762.6463.8062.6463.298,674,823
1/3/201762.9263.0361.9462.419,328,198
12/30/201662.7362.9362.4162.625,999,195
12/29/201662.3963.0662.3962.734,990,040
12/28/201662.5162.7562.2562.275,190,362
12/27/201662.5263.0262.4162.505,396,206
12/23/201661.7862.4061.4762.344,798,112
12/22/201661.5861.9261.3561.665,625,978
12/21/201662.2362.4161.4361.455,498,667
12/20/201662.3462.7161.7562.165,751,786
12/19/201662.3763.3362.1262.225,976,755
12/16/201662.1262.4961.8362.2210,555,844
12/15/201661.8062.1161.5562.026,416,907
12/14/201661.5562.3061.5161.675,115,655
12/13/201662.3362.4461.3661.998,599,585
12/12/201661.5362.4561.5162.045,984,503
12/9/201661.1961.9360.9261.547,102,861
12/8/201660.0260.9859.0960.909,192,264
12/7/201660.2660.6558.8059.9913,095,613
12/6/201660.7661.7260.3361.627,610,418
12/5/201659.6061.2259.5760.8610,227,657
12/2/201659.1960.0058.9559.438,020,668
12/1/201660.8360.8358.7559.168,266,158
11/30/201661.6361.8460.6360.809,025,182
11/29/201659.7062.1059.5261.5911,858,788
11/28/201659.1359.9459.0159.466,274,639
11/25/201660.0460.6759.6760.512,942,309
11/23/201658.8160.3858.6060.185,580,284
11/22/201660.4960.5658.6158.938,518,573
11/21/201660.7060.8060.2060.426,328,304
11/18/201661.6562.1460.3960.527,023,246
11/17/201661.7561.9961.1361.704,879,537
11/16/201662.6762.9761.4261.546,571,245
11/15/201663.3963.3961.9862.875,610,308
11/14/201663.4063.6462.2562.978,315,696
11/11/201663.5463.8562.7963.1010,201,578
11/10/201663.0665.0562.7964.0015,948,718
11/9/201664.1064.7060.4162.6418,693,998
11/8/201658.8059.6158.0358.819,353,242
11/7/201656.8161.1656.6458.9117,763,114
11/4/201656.0756.8755.8756.0411,186,952
11/3/201657.1257.2955.8555.899,842,567
11/2/201656.4657.1956.4056.799,779,080
11/1/201656.0056.6155.6856.459,799,441
10/31/201657.0657.3055.7255.7814,185,793
10/28/201657.5558.3955.0657.6024,865,263
10/27/201661.4561.7260.6061.466,612,491
10/26/201661.5161.7160.7161.024,560,833
10/25/201661.0661.6660.9561.556,432,753
10/24/201661.1361.6861.0261.123,934,849
10/21/201661.3861.4460.6560.984,341,713
10/20/201661.4561.9861.3361.764,391,317
10/19/201662.0462.1661.1761.435,588,887
10/18/201660.6261.6260.4061.556,655,071
10/17/201660.1060.7159.8660.146,138,658
10/14/201661.4561.5260.1560.175,606,474
10/13/201660.9661.6160.6861.155,988,601
10/12/201662.0062.2361.0261.214,563,796
10/11/201663.0863.2662.0562.395,308,425
10/10/201663.0763.6662.9263.313,135,309
10/7/201663.1063.5862.5062.933,812,671
10/6/201663.1663.2162.5662.834,446,105
10/5/201663.0863.7563.0063.394,442,517
10/4/201663.3163.5362.5563.004,719,437
10/3/201663.0263.2962.2563.234,239,556
9/30/201662.6763.2662.4563.077,325,429
9/29/201664.3064.3162.8062.826,431,183
9/28/201664.9464.9463.8964.225,645,599
9/27/201663.9564.7563.6964.574,358,334
9/26/201664.5264.8864.0264.075,567,717
9/23/201665.0565.3364.7564.985,154,154
9/22/201664.1265.2064.0865.085,416,092
9/21/201663.4964.2563.2064.107,587,358
9/20/201663.3663.5562.7663.284,826,460
9/19/201663.6263.7162.8362.917,903,516
9/16/201663.5363.7963.1763.2711,165,269
9/15/201663.1763.8262.9263.357,811,582
9/14/201663.4163.9663.0663.345,889,959
9/13/201663.6664.1563.0163.347,640,367
9/12/201662.9864.2362.6664.086,653,007
9/9/201663.2264.0063.0663.368,848,534
9/8/201663.9664.1563.4464.068,238,846
9/7/201664.3765.1464.2964.975,714,320
9/6/201664.7064.9064.0564.616,286,293
9/2/201664.3764.4863.8764.124,100,767
9/1/201664.1064.1463.6164.035,126,674
8/31/201664.2164.4563.5064.106,750,010
8/30/201664.5464.7164.1164.165,531,774
8/29/201664.8465.0964.1964.515,099,249
8/26/201664.6865.0264.2164.617,041,630
8/25/201665.0465.4364.2764.726,378,983
8/24/201666.3166.5364.8465.068,551,058
8/23/201667.2667.4965.9966.1710,227,754
  • Showing 1-100 of 1,032 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center