$61.18 +1.20 (%) AbbVie Inc - NYSE

Oct. 30, 2014 | 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
10/29/201460.9960.9959.3659.9816,547,937
10/28/201460.7661.1360.4460.939,412,487
10/27/201460.3560.9860.2160.4910,010,862
10/24/201459.3460.4159.3460.2910,391,657
10/23/201458.1059.7057.8859.5214,729,311
10/22/201456.9657.4556.2656.9016,048,709
10/21/201455.3056.4555.0256.2917,522,116
10/20/201452.5654.5952.2554.4117,954,637
10/17/201453.7853.9052.9053.3731,892,106
10/16/201455.8055.9052.8452.9061,236,795
10/15/201452.3355.7252.0654.63122,740,856
10/14/201453.5954.8453.0254.1314,293,617
10/13/201454.8855.1553.5853.6216,908,703
10/10/201455.9956.6754.9554.9712,108,843
10/9/201458.5258.5556.7156.7211,913,149
10/8/201456.5458.4556.1858.3410,917,244
10/7/201457.6057.6056.5156.658,924,598
10/6/201458.5958.9957.6657.817,359,936
10/3/201457.4258.7857.3458.6911,680,772
10/2/201457.5457.7056.1456.678,371,796
10/1/201457.9357.9456.9657.238,432,076
9/30/201458.2658.8157.7357.768,599,025
9/29/201458.1458.8357.9458.527,640,357
9/26/201458.5459.2458.1059.1915,865,976
9/25/201458.4759.5057.9758.0010,079,604
9/24/201457.6659.3557.6159.0515,763,758
9/23/201456.8058.2756.6057.5624,204,428
9/22/201459.2359.3058.4158.719,046,500
9/19/201459.8459.9359.0159.0613,987,013
9/18/201459.6059.6559.1059.4510,980,541
9/17/201458.8960.0258.7559.6214,389,447
9/16/201457.6358.7057.4658.609,112,383
9/15/201457.7558.1557.4757.938,632,657
9/12/201457.8558.7757.7457.8815,556,226
9/11/201457.0057.8856.8557.859,943,954
9/10/201456.9057.3256.5157.198,740,253
9/9/201455.5357.1855.4356.9517,566,165
9/8/201455.7855.9555.3755.576,569,072
9/5/201455.4955.9454.8755.949,914,334
9/4/201455.3655.6055.0955.5410,019,368
9/3/201455.1655.5354.8355.517,562,354
9/2/201455.4355.5354.9655.077,354,915
8/29/201455.7555.8055.2455.287,524,434
8/28/201455.5255.6855.2555.607,277,891
8/27/201455.8555.8555.4055.7011,022,640
8/26/201455.6855.9455.6455.759,309,835
8/25/201455.3855.9255.1855.877,553,500
8/22/201454.8755.2754.3655.209,314,643
8/21/201454.7955.1254.6854.968,063,190
8/20/201454.8255.1854.6955.067,612,618
8/19/201454.4855.3154.1855.299,160,272
8/18/201454.3954.5253.8454.317,370,618
8/15/201454.3454.5953.5853.9010,109,262
8/14/201453.6254.2353.5354.197,959,787
8/13/201452.9753.6452.7553.609,029,401
8/12/201453.2253.3052.5752.848,524,637
8/11/201453.0053.6552.7753.3110,074,584
8/8/201452.7252.8952.2952.8213,126,152
8/7/201451.5952.7151.4252.4317,178,896
8/6/201451.4852.6651.3752.0518,126,213
8/5/201452.7753.1952.4552.7912,783,830
8/4/201452.5853.4052.3753.2910,456,260
8/1/201452.0352.6451.7552.4811,593,203
7/31/201453.1353.4052.3052.3415,479,875
7/30/201453.2853.8953.0353.7512,680,103
7/29/201453.5553.6653.2453.4316,171,546
7/28/201453.4254.0053.1753.7410,465,972
7/25/201454.4054.4953.0353.1811,681,104
7/24/201454.2254.5653.9754.0811,712,776
7/23/201454.4854.8154.0754.4815,011,312
7/22/201453.8254.3853.7554.0514,724,251
7/21/201454.1454.4553.9154.0022,334,992
7/18/201453.0055.1253.0054.9142,463,192
7/17/201453.2155.0052.8853.5218,698,975
7/16/201453.2553.6751.8253.6523,315,915
7/15/201454.5254.6953.3953.4416,796,769
7/14/201453.8955.0553.7254.8530,823,346
7/11/201455.3456.6054.4854.9613,593,033
7/10/201454.5055.8854.2855.797,553,623
7/9/201455.5655.6454.8255.0111,516,292
7/8/201456.6856.9755.4855.699,297,387
7/7/201457.9158.1557.3957.404,736,261
7/3/201457.9058.2757.6558.223,828,923
7/2/201457.4658.1156.9258.116,199,669
7/1/201456.4257.2056.1756.896,870,144
6/30/201456.5156.8956.1056.446,477,174
6/27/201456.5856.9056.2856.797,491,070
6/26/201455.0756.5454.9756.5110,716,502
6/25/201453.5255.7953.4055.0011,085,144
6/24/201453.7453.9553.4353.595,483,520
6/23/201453.7654.4053.5453.756,235,684
6/20/201455.6255.6253.1653.3013,457,709
6/19/201454.1454.8153.9254.193,960,078
6/18/201454.2754.6154.0054.573,337,264
6/17/201454.4954.5453.8554.303,385,676
6/16/201454.1854.3153.4554.004,410,384
6/13/201453.6754.3153.4454.164,413,075
6/12/201454.2254.2553.4653.663,941,639
6/11/201453.8554.7053.7554.235,386,756
6/10/201453.1454.0852.2953.978,414,705
  • Showing 1-100 of 476 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center