$64.72 -0.34 (%) AbbVie Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/24/201666.3166.5364.8465.068,551,058
8/23/201667.2667.4965.9966.1710,227,754
8/22/201667.3167.7966.9267.017,884,845
8/19/201666.5767.1866.5167.106,709,360
8/18/201666.5767.4366.5566.778,205,847
8/17/201666.6967.3566.3566.837,945,418
8/16/201667.1367.6166.5066.747,147,645
8/15/201667.4768.1267.3267.395,215,360
8/12/201666.8667.3966.5567.195,215,441
8/11/201666.8667.1166.7066.954,246,610
8/10/201666.7066.9666.1966.434,506,059
8/9/201666.3467.2566.2566.765,717,281
8/8/201666.3866.6765.7566.345,309,293
8/5/201666.1566.6066.1266.545,045,559
8/4/201666.5866.9866.0866.104,901,851
8/3/201666.8167.0066.2366.576,355,090
8/2/201666.9367.0666.0566.788,763,200
8/1/201666.2367.0866.2366.947,599,007
7/29/201665.2766.4065.1566.2310,525,016
7/28/201664.7965.0663.9364.726,556,138
7/27/201664.4265.1264.3264.906,220,402
7/26/201664.4164.7363.9664.454,885,238
7/25/201663.9164.5063.7164.327,241,174
7/22/201664.0064.0963.5863.814,972,888
7/21/201663.2364.0063.1763.896,515,660
7/20/201663.5763.9063.3363.417,502,821
7/19/201663.4163.9763.0963.325,794,503
7/18/201663.2363.7763.1863.566,384,755
7/15/201663.8264.1763.1363.328,827,486
7/14/201663.7064.1462.9463.6212,090,057
7/13/201664.8165.0464.2564.777,684,239
7/12/201664.6765.8164.3265.5011,870,533
7/11/201664.2564.9964.0764.359,641,532
7/8/201663.4864.4862.7464.167,921,725
7/7/201663.6063.7563.2163.437,081,909
7/6/201661.8463.7661.8063.379,202,151
7/5/201662.5062.7161.7761.926,293,647
7/1/201661.9863.2261.8362.716,533,694
6/30/201661.7962.0261.1461.917,920,605
6/29/201660.5862.0360.2361.819,308,022
6/28/201659.2860.1359.1559.999,897,585
6/27/201659.3859.6858.3358.687,947,017
6/24/201659.2660.6059.1859.869,878,541
6/23/201660.8661.3260.6261.315,328,196
6/22/201660.0061.1859.9260.396,718,704
6/21/201660.2060.4059.7559.986,366,529
6/20/201660.6461.1860.0660.117,076,452
6/17/201660.8860.9759.5760.0112,574,723
6/16/201659.9360.9459.9160.907,011,206
6/15/201660.2961.2760.0160.407,739,270
6/14/201659.4660.3859.1659.9011,560,211
6/13/201660.4661.3959.8559.9311,673,621
6/10/201659.9961.0159.7261.0011,052,311
6/9/201661.5062.1760.5260.7511,503,706
6/8/201662.2162.3061.3761.7313,172,984
6/7/201662.5963.5962.3063.1010,980,086
6/6/201662.1362.9961.8762.8216,403,352
6/3/201664.7665.3763.7565.0010,621,604
6/2/201662.8765.1562.8365.0911,628,027
6/1/201662.9063.1762.6362.835,284,439
5/31/201662.7163.4962.6462.937,147,942
5/27/201661.9963.2061.9062.715,768,006
5/26/201661.0062.1760.9061.906,537,116
5/25/201661.0861.4760.7961.225,857,619
5/24/201659.7360.9159.5260.708,888,080
5/23/201659.7559.8459.1359.306,468,921
5/20/201659.6360.0559.0359.6911,259,353
5/19/201660.0660.3558.9059.289,917,904
5/18/201659.8760.8059.5660.4610,622,035
5/17/201662.4462.7958.5060.2531,528,942
5/16/201661.9162.6261.5062.456,707,435
5/13/201662.1562.8661.8262.007,339,589
5/12/201662.8663.0762.3962.499,589,470
5/11/201663.7763.8362.6462.709,375,150
5/10/201663.5163.7663.3263.7412,103,393
5/9/201662.3663.8762.2863.709,917,401
5/6/201662.0062.7561.6562.5110,880,707
5/5/201661.4162.4061.0962.348,646,174
5/4/201661.3061.6561.0161.468,691,399
5/3/201660.9962.0960.7261.779,316,558
5/2/201660.7962.0060.7061.449,512,008
4/29/201661.0361.4560.4861.0013,052,698
4/28/201658.5662.1057.5361.2016,235,445
4/27/201660.9361.4860.2560.706,679,223
4/26/201660.9661.2960.5360.934,281,696
4/25/201661.1361.3060.7560.974,320,521
4/22/201661.3061.9960.9661.425,103,024
4/21/201660.5761.4360.5461.375,702,353
4/20/201660.1761.1159.9660.484,443,645
4/19/201660.0961.2359.6760.176,149,273
4/18/201659.6060.3259.3059.886,089,417
4/15/201659.5559.7458.7859.514,660,835
4/14/201659.1559.4959.0059.285,185,595
4/13/201659.8760.0058.7059.067,023,002
4/12/201658.9860.0558.6959.897,243,661
4/11/201658.5959.2558.2558.504,893,954
4/8/201659.4959.8058.1758.475,749,998
4/7/201659.4259.9058.7659.307,827,557
4/6/201658.5259.9058.5259.896,322,768
4/5/201658.5459.5658.0958.546,779,355
  • Showing 1-100 of 934 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center