$59.62 -0.84 (%) AbbVie Inc - NYSE

Mar. 3, 2015 | 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
5/15/201452.9653.0752.4252.696,963,814
5/14/201452.2353.0052.0852.874,878,350
5/13/201452.4552.5051.9252.204,145,227
5/12/201452.3652.5652.2252.373,626,399
5/9/201452.0752.3551.0852.265,012,523
5/8/201452.6953.0951.9652.154,092,123
5/7/201452.3852.8751.2852.797,023,045
5/6/201451.2051.3050.8350.913,353,162
5/5/201450.9951.3750.3151.362,580,340
5/2/201451.4151.7251.0051.183,341,268
5/1/201451.8952.1051.4151.614,279,836
4/30/201451.3852.1751.0052.087,430,573
4/29/201450.9451.5350.7651.375,601,295
4/28/201449.5550.9249.5050.877,932,184
4/25/201450.2150.9848.9549.147,289,118
4/24/201450.1350.1349.0049.326,628,778
4/23/201450.1450.2649.3950.146,578,335
4/22/201449.4950.4249.3550.016,613,231
4/21/201448.5049.4548.4049.434,444,955
4/17/201447.9248.7847.7248.556,196,807
4/16/201448.5848.8447.6248.127,150,999
4/15/201447.4248.0946.7647.869,531,242
4/14/201447.1047.5046.2146.837,292,068
4/11/201446.5847.2145.5046.4611,465,788
4/10/201450.0850.2747.2947.3513,177,840
4/9/201449.4950.7649.2650.636,018,377
4/8/201450.3550.8748.9349.108,246,930
4/7/201451.6852.3149.6550.629,147,386
4/4/201453.7854.4452.0552.207,014,940
4/3/201453.3553.8353.2153.506,841,426
4/2/201452.1053.4151.9953.346,007,336
4/1/201451.6252.3851.5452.104,250,829
3/31/201451.3451.7050.9551.404,813,095
3/28/201451.8352.1350.8950.984,208,320
3/27/201451.5351.8451.4351.664,777,964
3/26/201452.0052.3451.4651.505,684,946
3/25/201451.6852.1051.5051.696,127,187
3/24/201453.5353.6251.3551.3610,162,405
3/21/201454.2254.7353.0953.4612,930,499
3/20/201452.8653.8052.5253.686,922,666
3/19/201453.0953.5352.4453.116,408,622
3/18/201452.0853.2251.9753.104,712,266
3/17/201451.4752.1951.2651.983,875,485
3/14/201451.2551.4250.8051.215,466,682
3/13/201451.8952.1051.1451.324,839,437
3/12/201451.4651.7451.0751.643,924,773
3/11/201451.6852.1451.5051.753,634,594
3/10/201451.9051.9050.8651.663,086,027
3/7/201452.2552.5051.0151.465,860,736
3/6/201452.0452.7751.9752.046,529,013
3/5/201451.6852.1251.3051.705,251,165
3/4/201450.7351.7350.5351.596,198,289
3/3/201450.3450.8649.7950.096,817,656
2/28/201450.8451.9650.5150.917,096,343
2/27/201450.6050.9250.4750.915,052,972
2/26/201449.9550.9749.9350.745,710,741
2/25/201450.9351.1350.5050.725,424,996
2/24/201451.0151.5650.8350.855,704,236
2/21/201451.8251.9751.0151.045,842,724
2/20/201451.1952.1150.7351.866,078,933
2/19/201451.1751.8650.6451.195,242,787
2/18/201450.6451.5650.5651.464,984,888
2/14/201450.5650.9150.1750.734,125,072
2/13/201450.3050.5249.8850.355,266,042
2/12/201449.6350.9349.5950.566,534,491
2/11/201449.4149.9749.0449.667,220,444
2/10/201448.7550.1948.7249.557,907,594
2/7/201448.0049.0347.6648.897,003,884
2/6/201447.8948.1847.4547.934,957,804
2/5/201447.7648.0747.1647.736,987,085
2/4/201447.1847.9746.9547.959,606,123
2/3/201449.4049.4947.0647.3510,315,368
1/31/201449.9450.5549.0749.2312,894,409
1/30/201447.9748.8847.9048.317,670,930
1/29/201447.1547.8446.9847.617,608,549
1/28/201447.0848.4747.0847.6912,298,641
1/27/201447.7947.8346.4246.8310,788,733
1/24/201448.4249.1047.7747.799,203,692
1/23/201448.7449.0648.3948.877,270,503
1/22/201449.9850.0048.6249.088,181,957
1/21/201450.2650.9249.9150.005,827,366
1/17/201450.6450.6650.0150.068,606,778
1/16/201450.1050.6250.0250.504,972,290
1/15/201450.6550.6750.0750.114,728,401
1/14/201449.9450.8849.6350.606,610,849
1/13/201450.6650.7449.6449.837,055,356
1/10/201451.2751.4950.7650.905,518,662
1/9/201450.5951.6549.8751.226,960,524
1/8/201450.6351.1150.2450.366,813,338
1/7/201450.8451.2150.3050.499,719,873
1/6/201452.7052.7050.0350.3911,871,094
1/3/201452.2552.6751.9752.304,794,591
1/2/201452.1252.3351.5251.984,569,061
12/31/201352.9953.0652.3652.813,019,731
12/30/201352.7353.0352.6053.012,898,886
12/27/201352.9253.0552.3852.552,355,008
12/26/201352.5953.0652.3452.992,401,527
12/24/201352.7852.7952.2852.361,747,000
12/23/201352.7352.9452.2452.584,964,436
12/20/201352.8053.0152.2952.5912,471,782
  • Showing 201-300 of 560 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 6
  • >>
Trading Center