AbbVie Inc $54.96

down -0.83


11/7/2014 04:00 PM  |  NYSE : ABBV  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABBV historical data

Date Open High Low Close Volume
9/24/201346.9546.9545.9445.987,165,602
9/23/201347.5647.5646.9347.103,179,469
9/20/201347.4448.0047.3347.8410,502,718
9/19/201348.2148.2347.3147.405,326,423
9/18/201347.1948.4246.8947.926,689,426
9/17/201345.9247.7045.8647.607,295,112
9/16/201345.3245.9545.1945.823,536,857
9/13/201344.7144.8944.4344.892,273,543
9/12/201344.8444.9544.5044.702,597,892
9/11/201344.8144.9744.3944.953,441,689
9/10/201344.5844.8244.1044.784,282,278
9/9/201343.8844.4443.5044.433,287,461
9/6/201343.5344.3542.8943.893,992,200
9/5/201343.0343.6643.0043.513,355,461
9/4/201342.6043.1442.5943.133,192,977
9/3/201343.0043.2842.3142.592,925,579
8/30/201342.7643.0342.3042.613,170,663
8/29/201342.3243.0942.2642.622,788,872
8/28/201342.5342.8142.3542.563,009,678
8/27/201343.0243.0942.6042.634,482,415
8/26/201343.4343.7443.1943.453,498,733
8/23/201343.0143.5042.8543.432,738,498
8/22/201342.4043.1042.2942.924,077,675
8/21/201342.8242.8842.2542.314,118,891
8/20/201343.2943.4842.8542.972,802,980
8/19/201343.0143.8142.9543.373,326,899
8/16/201342.9443.1442.4243.006,093,265
8/15/201344.6044.6243.1343.214,363,128
8/14/201344.8545.2344.4544.582,990,693
8/13/201345.1245.1844.6844.932,791,757
8/12/201344.7145.2044.3945.043,826,370
8/9/201344.9045.0044.4744.713,290,789
8/8/201344.8645.1844.6145.062,892,355
8/7/201344.7044.8644.2244.573,303,385
8/6/201344.4244.9944.4244.884,980,755
8/5/201345.0545.3744.4944.712,953,450
8/2/201345.1145.4244.8145.323,191,230
8/1/201345.1445.9045.0445.253,652,564
7/31/201344.8445.9144.8145.486,024,850
7/30/201345.0845.2344.2044.703,619,666
7/29/201344.7245.4544.4745.064,326,780
7/26/201345.0145.1244.1744.794,491,224
7/25/201343.4144.4343.3544.244,089,489
7/24/201344.2844.3743.3943.643,088,091
7/23/201344.9245.0944.2344.313,535,542
7/22/201344.3045.1043.8044.973,810,450
7/19/201344.4944.9144.1244.524,234,866
7/18/201343.9644.5643.8144.323,043,697
7/17/201343.9744.1543.7443.963,646,009
7/16/201344.5444.7743.7043.813,714,496
7/15/201344.9544.9744.5444.623,266,589
7/12/201343.9345.1143.8045.055,694,865
7/11/201343.9444.1143.3343.784,061,419
7/10/201343.3644.1243.3643.913,080,051
7/9/201344.0044.2343.2543.323,808,460
7/8/201342.9043.6942.8243.683,982,360
7/5/201342.4542.8342.3142.722,743,786
7/3/201341.8842.3141.6142.232,417,693
7/2/201341.5842.5741.5842.214,367,392
7/1/201341.4041.9341.0741.614,589,412
6/28/201342.5342.9741.3241.3410,754,505
6/27/201343.5643.9842.7443.135,164,221
6/26/201343.1043.6143.0343.384,733,682
6/25/201342.1542.7741.6142.634,687,548
6/24/201342.0742.4041.3241.896,044,515
6/21/201341.6642.7141.2042.629,825,709
6/20/201342.6542.7840.9141.067,476,184
6/19/201343.5643.8343.0143.043,663,528
6/18/201342.9743.5642.6343.543,645,023
6/17/201343.4043.5042.6843.013,457,927
6/14/201342.9843.5042.5043.214,078,472
6/13/201342.4243.2040.1043.156,096,662
6/12/201343.9144.0042.7242.773,742,538
6/11/201343.3144.0543.0543.593,574,881
6/10/201344.3344.3343.2243.924,703,379
6/7/201343.7244.2743.5044.005,463,841
6/6/201343.2243.5742.6543.504,261,250
6/5/201343.4943.9042.6943.044,801,301
6/4/201343.4244.4743.3843.634,528,588
6/3/201342.8843.5842.7543.367,177,530
5/31/201344.2744.6942.6842.699,309,802
5/30/201344.0745.1244.0744.554,852,721
5/29/201344.8945.1843.7943.886,908,441
5/28/201345.8946.0444.7045.396,181,991
5/24/201346.2546.4845.3145.444,511,667
5/23/201346.1246.9546.0246.593,306,172
5/22/201346.4648.0045.8546.765,203,782
5/21/201346.1946.9646.1746.544,710,269
5/20/201347.1247.1446.0746.263,537,860
5/17/201346.0347.3445.8547.175,245,633
5/16/201346.0646.9046.0146.214,605,696
5/15/201345.7246.9345.4846.036,702,565
5/14/201344.0945.5244.0945.355,761,112
5/13/201344.7944.7944.1744.543,738,818
5/10/201344.2145.0144.2045.014,455,864
5/9/201343.3444.4543.2544.245,047,066
5/8/201345.0145.0543.3943.496,973,380
5/7/201344.5045.0044.4244.913,745,563
5/6/201344.9544.9544.1544.594,085,682
5/3/201344.3144.7743.8344.684,643,020
Trading Center