$58.71 -0.35 (%) AbbVie Inc - NYSE

Sep. 22, 2014 | 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
12/4/201349.7550.2949.3049.675,309,417
12/3/201349.1350.2648.9749.979,480,120
12/2/201348.4948.6848.0248.394,322,116
11/29/201348.4348.9348.0748.454,044,343
11/27/201348.8348.9548.2448.253,414,869
11/26/201348.3849.1848.3148.604,732,347
11/25/201349.0049.2848.3248.413,343,221
11/22/201348.6549.1448.5748.945,810,069
11/21/201348.2848.6747.9948.574,459,830
11/20/201348.4248.5447.8347.953,120,295
11/19/201348.7349.0048.3748.464,050,726
11/18/201348.8949.9648.7348.878,585,679
11/15/201348.0348.7548.0048.446,257,082
11/14/201347.9948.4747.6948.043,411,754
11/13/201347.3647.9347.2947.853,745,113
11/12/201348.4548.4847.2847.485,351,110
11/11/201348.2348.6748.1948.572,282,892
11/8/201347.1348.1046.8348.035,190,868
11/7/201348.1748.3647.1847.244,444,941
11/6/201348.5048.7448.0048.054,308,072
11/5/201348.5948.7648.0348.174,095,659
11/4/201349.1949.1948.0048.764,095,606
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
  • Showing 201-300 of 449 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • 5
  • >>
Trading Center