$70.01 -0.15 (%) AbbVie Inc - NYSE

Jul. 31, 2015 | 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
7/30/201570.8670.8869.2770.166,820,441
7/29/201571.2971.5170.7470.776,793,252
7/28/201569.5071.4469.0871.2310,098,343
7/27/201568.4670.9668.4669.3412,841,481
7/24/201567.5369.0267.3568.0813,495,180
7/23/201570.2570.9370.1470.525,636,576
7/22/201570.2670.6570.0370.565,702,116
7/21/201570.8171.6070.2270.545,028,503
7/20/201570.0071.1169.8670.809,633,007
7/17/201569.9970.1369.7069.996,141,226
7/16/201570.1470.3069.8369.996,844,740
7/15/201569.8170.0469.3169.7516,761,434
7/14/201569.7170.5269.4069.806,628,269
7/13/201569.4269.7069.1769.575,507,019
7/10/201568.9469.5068.5369.236,891,365
7/9/201568.4868.9267.8067.976,516,775
7/8/201567.7968.4467.5867.665,027,199
7/7/201568.4268.7967.3268.567,821,618
7/6/201567.5369.0067.4968.2217,029,081
7/2/201568.6868.9067.7968.216,245,709
7/1/201567.9068.6067.6868.517,694,912
6/30/201568.0068.2266.6667.1911,625,858
6/29/201569.2770.0267.0867.1812,057,161
6/26/201569.9570.6069.6870.469,669,509
6/25/201569.6770.3869.2969.826,191,194
6/24/201570.5270.7569.0369.229,308,199
6/23/201570.0170.4969.5770.028,720,018
6/22/201569.8570.6069.7370.1210,124,881
6/19/201568.5069.7568.5069.489,979,511
6/18/201567.7969.0767.7968.989,079,024
6/17/201566.9767.9966.8867.777,377,100
6/16/201566.7267.4066.6266.775,201,034
6/15/201566.6667.0566.1066.917,028,434
6/12/201567.8967.9366.5967.058,249,850
6/11/201568.6768.6767.6568.047,552,238
6/10/201567.6668.4467.5468.247,349,344
6/9/201567.5268.0867.5167.678,132,783
6/8/201567.8668.2067.5367.7910,276,716
6/5/201566.9867.7666.6267.408,908,863
6/4/201566.5567.8766.5267.4210,539,019
6/3/201566.9067.3066.6267.0120,804,007
6/2/201566.7067.2366.3366.6211,133,752
6/1/201566.8067.2666.2666.9312,427,634
5/29/201567.2267.5266.3966.599,450,954
5/28/201567.4267.5366.6367.4712,891,458
5/27/201566.7567.9966.5767.3840,778,841
5/26/201565.7267.0065.6666.1021,034,326
5/22/201565.4865.8765.3165.4814,041,469
5/21/201565.4565.8164.8765.6510,553,421
5/20/201565.9266.2065.3965.899,955,983
5/19/201565.7166.1265.4065.737,674,605
5/18/201565.7965.9165.1465.617,858,090
5/15/201565.9366.5265.9165.996,786,394
5/14/201565.8666.2764.9465.975,868,887
5/13/201564.9865.3264.6365.308,519,240
5/12/201564.7565.2764.5964.815,926,976
5/11/201565.1965.8065.0865.207,978,734
5/8/201565.1065.8064.9065.247,541,105
5/7/201563.5964.8163.5964.708,638,220
5/6/201564.1164.5363.4063.948,476,305
5/5/201564.2064.9063.7863.867,635,922
5/4/201564.3265.4464.0164.688,493,539
5/1/201565.0965.5063.8864.329,870,805
4/30/201565.3965.9264.3264.6610,298,594
4/29/201565.7066.1865.5165.639,864,264
4/28/201564.6066.4964.2066.4913,084,866
4/27/201566.0266.6664.8665.0218,141,681
4/24/201564.3166.3764.1466.0714,859,514
4/23/201565.2665.3162.7364.2518,405,300
4/22/201563.6064.7363.5664.5213,874,280
4/21/201563.8964.2463.2763.618,457,272
4/20/201562.9164.0062.8063.5412,779,184
4/17/201562.1262.7961.8762.299,905,645
4/16/201561.8062.9161.6562.599,815,626
4/15/201562.1062.7061.9762.0311,534,244
4/14/201561.4061.8160.5161.7213,071,393
4/13/201561.8162.1661.0661.2011,400,898
4/10/201560.5062.3360.3262.0017,894,654
4/9/201559.2060.4359.0560.3212,697,994
4/8/201558.5058.9857.9558.8111,075,839
4/7/201558.2558.7557.7958.4210,171,505
4/6/201556.8157.8956.6857.6110,280,058
4/2/201557.4457.8156.9057.018,787,023
4/1/201558.4858.4956.3357.1014,903,269
3/31/201558.0158.8157.7158.5412,313,641
3/30/201557.9358.3457.7958.245,781,909
3/27/201557.6358.0557.3157.656,830,106
3/26/201557.9858.0957.2257.2710,853,908
3/25/201560.0860.0958.2158.2211,619,183
3/24/201560.6560.8259.4559.637,969,986
3/23/201560.0561.1959.6260.487,926,391
3/20/201561.5061.7360.3260.4013,313,128
3/19/201560.0961.4859.9961.1914,110,516
3/18/201559.7660.4259.2559.8911,889,203
3/17/201558.7260.1858.7059.7310,983,550
3/16/201558.4659.7058.3359.1212,098,670
3/13/201558.1258.8757.3558.0010,114,502
3/12/201556.7858.9156.6558.0018,227,835
3/11/201556.1956.8855.6656.6214,629,020
3/10/201555.2256.3054.7855.8417,907,725
  • Showing 1-100 of 664 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!