AbbVie Inc $54.96

down -0.10


21/8/2014 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
11/1/201348.6449.3348.5048.963,866,864
10/31/201348.6849.0048.4448.454,563,677
10/30/201349.5749.5748.7248.804,011,783
10/29/201349.4850.2049.4849.795,023,089
10/28/201349.1349.9748.9749.425,555,032
10/25/201349.1049.8348.5649.306,957,833
10/24/201348.6348.9847.7447.935,078,237
10/23/201348.7648.8648.2848.334,130,681
10/22/201348.3949.3148.1149.006,939,138
10/21/201348.0848.5547.7648.354,713,165
10/18/201348.3848.9547.7748.339,213,035
10/17/201346.9548.3246.9548.177,242,923
10/16/201346.3147.2746.2047.064,399,909
10/15/201346.0546.3845.7546.083,533,322
10/14/201345.2146.4545.0746.333,377,273
10/11/201345.7045.7044.9645.652,985,910
10/10/201345.1045.6844.5145.683,967,512
10/9/201344.7245.3144.3244.815,113,491
10/8/201346.2946.3244.3944.527,091,747
10/7/201346.1246.9846.0946.094,705,014
10/4/201346.1846.8846.0046.804,141,428
10/3/201345.6046.3445.1046.017,020,911
10/2/201345.3445.9745.1245.954,056,759
10/1/201344.8145.9044.8145.804,161,464
9/30/201344.5244.9544.0344.735,818,407
9/27/201344.8744.9044.0244.336,617,551
9/26/201345.3345.6244.8145.005,033,923
9/25/201346.0946.1645.0245.334,571,876
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
Trading Center