$63.11 -1.11 (%) AbbVie Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABBV historical data

Date Open High Low Close Volume
5/6/201662.0062.7561.6562.5110,880,707
5/5/201661.4162.4061.0962.348,646,174
5/4/201661.3061.6561.0161.468,691,399
5/3/201660.9962.0960.7261.779,316,558
5/2/201660.7962.0060.7061.449,512,008
4/29/201661.0361.4560.4861.0013,052,698
4/28/201658.5662.1057.5361.2016,235,445
4/27/201660.9361.4860.2560.706,679,223
4/26/201660.9661.2960.5360.934,281,696
4/25/201661.1361.3060.7560.974,320,521
4/22/201661.3061.9960.9661.425,103,024
4/21/201660.5761.4360.5461.375,702,353
4/20/201660.1761.1159.9660.484,443,645
4/19/201660.0961.2359.6760.176,149,273
4/18/201659.6060.3259.3059.886,089,417
4/15/201659.5559.7458.7859.514,660,835
4/14/201659.1559.4959.0059.285,185,595
4/13/201659.8760.0058.7059.067,023,002
4/12/201658.9860.0558.6959.897,243,661
4/11/201658.5959.2558.2558.504,893,954
4/8/201659.4959.8058.1758.475,749,998
4/7/201659.4259.9058.7659.307,827,557
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
Trading Center