$67.71 -0.21 (%) AbbVie Inc - NYSE

Dec. 19, 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
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
12/19/201353.1953.2152.0252.638,381,255
12/18/201352.7854.4352.2254.329,635,694
12/17/201353.4353.9253.0053.637,990,671
12/16/201353.4254.7852.9853.379,848,309
12/13/201352.3052.6051.8452.376,465,350
12/12/201352.5652.6251.8052.397,766,426
12/11/201352.6753.2552.0252.6710,775,465
12/10/201351.0054.1350.7252.1414,907,618
12/9/201351.4651.8150.7751.215,470,820
12/6/201350.1751.5050.0551.357,285,755
12/5/201349.4250.0749.0549.765,449,133
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
  • Showing 201-300 of 512 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 6
  • >>
Trading Center