ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018104.33104.87103.55104.64104.644,984,500
Jan 18, 2018104.29104.85103.44103.81103.816,371,200
Jan 17, 2018103.00104.84102.55104.36104.365,384,900
Jan 16, 2018100.26103.00100.00102.49102.498,528,600
Jan 12, 201899.34100.6498.66100.34100.344,372,600
Jan 11, 201899.3799.4998.5699.2799.274,240,900
Jan 11, 20180.71 Dividend
Jan 10, 201899.65100.2099.1899.6998.984,608,600
Jan 09, 201899.49100.6698.70100.2499.534,055,400
Jan 08, 2018101.28101.2898.1899.4998.785,582,000
Jan 05, 201899.34101.2098.56101.11100.394,599,300
Jan 04, 2018100.07100.1298.3599.3898.673,579,000
Jan 03, 201898.55100.1098.0499.9599.244,702,300
Jan 02, 201897.1498.9096.7598.4197.714,561,300
Dec 29, 201798.1498.4396.7196.7196.023,214,400
Dec 28, 201798.1998.3997.5297.7997.091,870,400
Dec 27, 201797.7398.2397.4498.0997.391,927,300
Dec 26, 201798.1598.3697.0597.7597.052,363,800
Dec 22, 201797.8698.6997.7198.2197.512,835,600
Dec 21, 201797.8298.3597.7297.9197.212,249,500
Dec 20, 201797.8698.9097.2297.4196.723,411,900
Dec 19, 201798.4298.5597.7097.9297.222,817,700
Dec 18, 201797.6799.1097.5598.1997.494,768,300
Dec 15, 201796.8697.8896.6497.4596.7611,564,700
Dec 14, 201797.3397.4495.6596.3095.613,985,800
Dec 13, 201796.6098.8796.6097.3596.666,148,700
Dec 12, 201795.7296.6994.7696.3095.614,195,200
Dec 11, 201796.3997.3195.7796.4795.784,181,100
Dec 08, 201795.6896.5494.6295.9595.275,297,000
Dec 07, 201794.0394.5792.9094.2493.574,524,500
Dec 06, 201795.7095.7993.4794.4093.735,114,200
Dec 05, 201796.2896.7295.0095.4194.735,553,000
Dec 04, 201796.3796.6594.6595.2294.544,934,400
Dec 01, 201797.1998.5294.3096.3295.634,823,200
Nov 30, 201796.3697.5396.2196.9296.237,889,600
Nov 29, 201795.7696.3595.0395.8295.144,081,400
Nov 28, 201795.9496.8994.8395.4294.745,105,400
Nov 27, 201794.6995.6394.4495.4294.743,044,600
Nov 24, 201794.0094.9793.5594.7294.051,932,900
Nov 22, 201794.6995.4094.2294.4793.802,560,700
Nov 21, 201793.7095.4093.6094.6894.014,346,200
Nov 20, 201793.9294.3192.8993.6092.934,352,200
Nov 17, 201793.8094.4993.5793.6192.943,386,400
Nov 16, 201794.4495.1793.2894.4793.804,301,600
Nov 15, 201794.6394.7092.7293.7693.094,745,700
Nov 14, 201794.6494.9193.1294.7594.084,717,300
Nov 13, 201795.3795.4294.0495.1294.444,035,700
Nov 10, 201795.3595.9493.5695.4394.756,170,100
Nov 09, 201795.2996.3795.2695.8995.215,187,000
Nov 08, 201794.3196.3793.8495.7195.036,802,600
Nov 07, 201792.9895.6892.9693.9693.297,014,000
Nov 06, 201792.2293.5891.4292.9692.305,633,600
Nov 03, 201791.3092.5690.9192.3191.653,620,800
Nov 02, 201792.0892.3490.1991.0290.374,981,900
Nov 01, 201790.7893.3490.2792.4491.787,048,800
Oct 31, 201790.8891.8290.0490.2589.617,065,600
Oct 30, 201791.7092.0688.9190.9690.316,526,200
Oct 27, 201792.7094.9790.7591.9391.289,066,300
Oct 26, 201791.8691.8685.2489.5688.9210,307,500
Oct 25, 201791.7892.0890.7391.7791.126,924,800
Oct 24, 201794.0094.1490.7791.6991.0410,301,100
Oct 23, 201795.9396.0094.4594.5193.844,483,900
Oct 20, 201796.7898.2694.8996.1095.426,882,600
Oct 19, 201795.5096.6294.5196.4895.799,303,700
Oct 18, 201792.3596.4492.2096.0495.3610,979,700
Oct 17, 201791.0992.7890.9592.1791.515,280,500
Oct 16, 201791.0191.9990.5691.0490.394,640,300
Oct 13, 201791.4191.8590.5490.6790.026,803,900
Oct 12, 201791.7791.9990.9191.4290.774,818,200
Oct 12, 20170.64 Dividend
Oct 11, 201791.4792.6190.9792.3891.096,298,500
Oct 10, 201790.7191.2289.7091.1789.893,560,200
Oct 09, 201790.5791.1990.1590.7889.514,331,500
Oct 06, 201790.2091.3389.9590.4989.223,461,800
Oct 05, 201789.6990.5689.4890.1888.924,382,900
Oct 04, 201789.5290.4489.3189.9088.643,251,200
Oct 03, 201790.4490.6489.0289.7088.444,286,900
Oct 02, 201789.7490.4188.9190.3989.126,600,100
Sep 29, 201788.6989.3587.6788.8687.626,769,400
Sep 28, 201786.6790.9586.3888.9687.7114,809,300
Sep 27, 201785.3585.3983.1984.7583.566,581,200
Sep 26, 201786.3586.9185.1685.3584.165,862,400
Sep 25, 201786.9287.7886.4086.5785.368,287,000
Sep 22, 201787.2287.7586.7787.4886.266,807,000
Sep 21, 201787.3687.7086.6787.4186.197,340,300
Sep 20, 201786.4087.4886.2587.4186.196,559,400
Sep 19, 201785.5486.6685.3886.3785.167,786,400
Sep 18, 201787.4787.8185.0885.3284.139,656,700
Sep 15, 201789.3989.6986.5287.3786.1520,441,500
Sep 14, 201788.2389.3288.1589.2287.9710,272,200
Sep 13, 201787.5888.8487.4288.4787.239,172,200
Sep 12, 201786.9787.9786.5087.7586.5211,155,600
Sep 11, 201784.4687.1084.3887.0085.7812,687,000
Sep 08, 201781.2986.0981.1185.3484.1514,809,100
Sep 07, 201777.2982.4577.0081.7880.6415,377,300
Sep 06, 201775.6177.4675.3577.0575.977,755,200
Sep 05, 201775.3975.5874.7375.2574.206,309,100
Sep 01, 201775.5976.0075.2675.4274.363,831,700
Aug 31, 201774.1175.4073.9275.3074.256,177,600
Aug 30, 201773.6274.1873.5873.9272.893,189,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...