$53.07 -0.41 (%) AbbVie Inc - NYSE

Feb. 10, 2016 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABBV historical data

Date Open High Low Close Volume
2/9/201652.3153.9452.0653.487,655,796
2/8/201652.5854.1051.9452.899,369,377
2/5/201656.2556.3452.6253.1213,263,242
2/4/201656.7457.3155.3656.7610,351,220
2/3/201654.5357.1854.0556.8416,435,661
2/2/201653.6454.7853.3253.957,918,304
2/1/201654.1654.8852.5154.3911,693,273
1/29/201653.4255.3153.4254.9017,768,683
1/28/201657.2357.7354.7855.8510,521,072
1/27/201658.3658.9356.4557.119,077,707
1/26/201659.0159.2757.2158.267,421,073
1/25/201659.0359.8158.1858.659,681,896
1/22/201659.1059.4357.8258.8310,383,842
1/21/201657.2958.7756.9258.3612,096,954
1/20/201654.2157.9353.7057.1511,993,149
1/19/201657.5357.7354.2354.9913,644,452
1/15/201653.0157.4153.0157.3427,008,784
1/14/201651.3256.8350.7154.5616,704,885
1/13/201654.5554.6250.9851.1810,432,227
1/12/201654.4754.9753.5754.846,799,565
1/11/201655.8655.9852.8353.8810,483,272
1/8/201657.5557.8155.4855.657,985,221
1/7/201656.5257.8456.3457.219,292,609
1/6/201656.3757.5656.1857.388,952,688
1/5/201657.9958.2556.8257.377,179,634
1/4/201658.0658.3256.4057.6110,308,397
12/31/201559.5059.9359.2059.246,104,841
12/30/201559.4060.1259.3159.805,220,343
12/29/201559.0259.7059.0259.455,073,892
12/28/201558.2758.9757.7658.755,585,803
12/24/201558.3858.7358.0058.462,152,905
12/23/201557.8858.6157.6158.586,634,423
12/22/201556.5457.9956.4257.598,390,764
12/21/201556.0056.2655.7056.204,572,059
12/18/201555.9056.1055.3655.7413,806,955
12/17/201557.6657.9356.3556.387,848,920
12/16/201556.6757.6956.2057.636,282,513
12/15/201556.1557.0055.9156.396,990,048
12/14/201553.7155.4853.2455.449,419,471
12/11/201555.7855.3953.8554.049,388,615
12/10/201556.0056.6555.6555.786,736,882
12/9/201556.2857.4455.7256.036,207,923
12/8/201555.5656.8755.5156.676,896,158
12/7/201557.9057.9955.7656.277,890,933
12/4/201556.5057.4856.2057.186,748,111
12/3/201557.7157.7555.5356.129,701,454
12/2/201559.1759.3957.3757.727,663,000
12/1/201558.2359.1057.1659.0211,290,484
11/30/201559.9660.2157.9658.1512,660,224
11/27/201560.1760.4559.6160.002,404,142
11/25/201561.1061.1360.2160.294,879,776
11/24/201560.5661.6560.5361.135,214,644
11/23/201561.3161.5360.8461.156,404,954
11/20/201560.9461.3660.5761.117,490,184
11/19/201561.2261.7360.1460.555,571,215
11/18/201560.2661.0659.8560.995,470,204
11/17/201560.1061.7359.7360.388,405,388
11/16/201559.7460.8159.5660.016,965,093
11/13/201560.0160.9758.8959.867,834,420
11/12/201560.7961.7360.1560.237,765,549
11/11/201562.2062.2760.5760.868,212,540
11/10/201563.3363.6262.2862.306,897,603
11/9/201563.6264.1363.1163.238,223,290
11/6/201562.2564.3062.1364.137,261,142
11/5/201563.7064.1861.6962.7710,237,219
11/4/201562.4364.1562.3063.8010,342,614
11/3/201563.1263.7261.9262.438,754,666
11/2/201561.6064.2061.4463.3817,008,651
10/30/201557.8760.7357.6659.5527,465,631
10/29/201553.2055.1853.0254.109,304,434
10/28/201552.8253.8452.0853.267,868,971
10/27/201552.0153.4952.0152.5811,710,809
10/26/201550.1752.4849.3551.8713,890,440
10/23/201549.4151.7348.6450.3426,214,800
10/22/201553.8854.4445.4548.2746,517,686
10/21/201555.2855.6153.0753.8311,756,513
10/20/201556.1556.3854.6354.836,494,588
10/19/201556.2956.7055.6956.166,463,038
10/16/201556.2956.9755.7956.537,342,847
10/15/201554.3256.2053.8556.147,781,605
10/14/201554.0954.6253.5753.948,727,377
10/13/201555.1755.3653.7153.809,467,938
10/12/201555.8056.2755.5255.776,515,047
10/9/201556.1856.5055.4755.647,178,537
10/8/201555.1356.1654.8056.046,737,334
10/7/201554.8556.5553.9155.6311,075,593
10/6/201556.2656.6753.9655.089,008,251
10/5/201556.3956.9555.4456.689,332,752
10/2/201553.8755.8553.7255.826,942,597
10/1/201554.6855.2353.9355.139,255,780
9/30/201553.5454.5053.3654.4111,895,458
9/29/201553.1054.1951.8852.7912,842,820
9/28/201555.3955.4352.3452.5015,122,978
9/25/201557.8457.8855.0855.748,673,485
9/24/201556.9357.4855.9256.578,625,466
9/23/201557.9058.4057.1557.439,827,049
9/22/201558.1758.2656.9157.7414,192,008
9/21/201561.2461.7459.2959.3911,038,088
9/18/201559.4261.8358.9761.2228,957,042
9/17/201559.5660.9259.3959.8610,281,713
  • Showing 1-100 of 797 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center