$64.61 -0.11 (%) AbbVie Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
4/6/201658.5259.9058.5259.896,322,768
4/5/201658.5459.5658.0958.546,779,355
4/4/201657.6459.4057.4959.218,108,130
4/1/201656.5857.5756.3657.424,525,718
3/31/201657.0257.4656.8257.124,930,321
3/30/201657.4357.5356.7257.003,650,279
3/29/201656.1057.1055.2257.054,567,919
3/28/201656.3556.7055.8056.113,803,128
3/24/201656.1456.2555.6756.125,278,949
3/23/201657.1657.5056.2256.365,116,420
3/22/201655.7557.5455.7557.507,661,629
3/21/201656.5256.7855.7356.016,632,920
3/18/201655.5956.6054.8056.5711,029,792
3/17/201656.4656.4654.4155.328,308,759
3/16/201655.5856.5455.2556.316,245,419
3/15/201656.6556.9355.1355.625,779,576
3/14/201657.6757.7356.9757.214,650,827
3/11/201656.4057.8756.3557.736,537,430
3/10/201656.5657.3755.3256.235,627,857
3/9/201655.5156.6555.0456.398,402,476
3/8/201656.1856.4755.2355.325,303,745
3/7/201655.7056.5054.8356.407,741,842
3/4/201656.0056.7055.3056.156,439,655
3/3/201655.6956.0955.1555.939,283,916
3/2/201656.1756.4355.4055.707,054,840
3/1/201654.7856.3454.2456.347,106,044
2/29/201655.8756.0054.4754.618,395,104
2/26/201656.2656.7955.8056.005,297,979
2/25/201655.1756.2354.4356.207,076,286
2/24/201654.6655.0754.0154.896,633,838
2/23/201655.7056.3155.0055.078,629,685
2/22/201654.6755.3253.7455.289,381,829
2/19/201654.5055.0053.9854.298,532,544
2/18/201655.5355.5354.1754.556,555,008
2/17/201654.3455.1653.3555.0110,005,667
2/16/201653.4453.8752.7353.518,312,990
2/12/201652.5352.9751.6052.589,976,155
2/11/201652.3053.1251.8252.188,551,125
2/10/201654.1154.6952.5552.729,302,768
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
Trading Center