$61.00 -0.20 (%) AbbVie Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 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
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
9/16/201559.5059.6458.6359.518,044,172
9/15/201558.9859.4458.3759.2010,474,719
9/14/201559.4359.6257.5458.949,095,647
9/11/201559.6259.7658.9759.359,365,374
9/10/201559.3660.1358.8959.589,306,601
9/9/201561.5261.5259.1159.268,436,873
9/8/201560.2260.9459.9160.579,263,233
9/4/201560.6560.8058.9659.779,281,556
9/3/201561.4562.2861.3561.5811,777,372
9/2/201561.5661.6060.2860.9812,044,504
9/1/201561.0061.6360.1660.5012,703,188
8/31/201564.1464.3162.2562.4115,581,121
8/28/201563.9164.7863.4463.987,316,411
8/27/201564.0364.6063.0064.5112,592,052
8/26/201562.4763.2260.8863.1415,289,586
8/25/201565.1165.1260.6560.7115,267,011
8/24/201561.1764.8553.8763.4524,292,618
8/21/201566.7467.1665.8365.9016,277,061
8/20/201568.0068.4367.4867.489,600,934
8/19/201568.7569.0868.2168.596,270,289
8/18/201569.4269.7468.6768.866,376,484
8/17/201568.7169.8268.3069.3717,669,881
8/14/201568.5669.4468.4168.655,864,797
8/13/201568.6869.0968.2168.547,184,948
8/12/201567.8368.9267.2468.758,575,110
8/11/201568.5069.2967.9468.257,473,179
8/10/201568.9269.4368.5069.218,189,435
8/7/201569.0869.3067.7768.626,214,464
8/6/201570.3770.7868.8069.246,172,233
8/5/201570.1070.6470.0570.3010,090,191
8/4/201570.0470.3969.6769.955,410,932
8/3/201570.1970.7969.2869.739,872,339
7/31/201570.3870.3869.7370.016,181,288
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
  • Showing 101-200 of 853 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center