ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201987.2187.7186.7886.9886.986,045,168
Dec 05, 201987.2587.2586.2686.7286.726,072,100
Dec 04, 201986.1887.5586.1287.2087.206,174,600
Dec 03, 201985.9686.4885.5985.9585.9510,054,500
Dec 02, 201987.8488.0387.0087.0387.036,526,400
Nov 29, 201988.0088.0987.2287.7387.733,042,800
Nov 27, 201987.8688.8187.6188.3388.334,711,800
Nov 26, 201988.1588.1986.9387.7287.726,431,400
Nov 25, 201986.8587.8886.0687.7687.769,522,100
Nov 22, 201986.6486.7985.3186.0586.057,784,700
Nov 21, 201986.7986.8785.5586.5286.529,614,100
Nov 20, 201988.7288.7286.5487.2087.2010,933,000
Nov 19, 201989.2690.4188.9189.0289.027,504,800
Nov 18, 201988.3489.4188.3288.7388.735,772,300
Nov 15, 201988.1089.1987.2688.6388.638,036,700
Nov 14, 201986.4887.7585.9387.6387.635,425,600
Nov 13, 201985.7487.2785.3386.6686.665,798,800
Nov 12, 201985.6088.2885.5586.4486.4412,165,900
Nov 11, 201984.9585.6883.9085.6685.668,726,300
Nov 08, 201982.1085.4682.0985.2185.2111,364,100
Nov 07, 201982.2182.5981.0882.0182.016,561,500
Nov 06, 201981.7782.2580.3582.0882.089,303,600
Nov 05, 201983.1783.4081.4781.8481.847,475,600
Nov 04, 201982.9583.3282.1482.9982.999,127,900
Nov 01, 201980.0382.1879.1381.7581.7513,356,300
Oct 31, 201979.7179.7478.7479.5579.5510,009,400
Oct 30, 201978.5179.7978.0179.6679.667,222,500
Oct 29, 201978.1178.7477.5978.4778.476,391,100
Oct 28, 201976.6778.3876.4978.3378.337,146,400
Oct 25, 201976.3976.7976.2276.5376.535,497,000
Oct 24, 201977.8477.8976.2576.8076.805,699,300
Oct 23, 201977.7978.0277.1977.7577.756,136,700
Oct 22, 201978.0578.6677.7577.8777.876,062,000
Oct 21, 201976.8877.8575.8577.3077.307,839,100
Oct 18, 201975.2477.1775.2176.4676.469,480,200
Oct 17, 201974.9976.1874.6575.1475.146,811,300
Oct 16, 201974.3874.9874.3474.7574.758,288,300
Oct 15, 201974.2074.9873.8074.5074.506,028,300
Oct 14, 201973.6574.1773.3973.7673.765,040,900
Oct 11, 201973.9774.3473.5773.6373.637,164,900
Oct 11, 20191.07 Dividend
Oct 10, 201973.2274.6373.2074.4573.387,329,400
Oct 09, 201974.0774.6273.2573.3072.255,851,000
Oct 08, 201973.8874.7573.4273.5372.476,121,500
Oct 07, 201974.7275.2774.0874.3373.265,163,500
Oct 04, 201974.2275.0673.9574.6673.597,007,500
Oct 03, 201972.0673.9472.0473.8572.796,228,500
Oct 02, 201972.8973.0071.5772.1371.098,380,500
Oct 01, 201975.8976.0372.9473.2372.1810,910,800
Sep 30, 201974.9576.4474.9575.7274.638,315,100
Sep 27, 201974.2175.1473.9274.8573.777,677,300
Sep 26, 201972.9574.4672.6274.0372.9710,324,100
Sep 25, 201972.8873.2472.0272.0971.055,922,700
Sep 24, 201973.8373.8372.1772.9571.908,223,800
Sep 23, 201972.3373.7872.0572.9371.888,092,300
Sep 20, 201972.0073.0072.0072.3971.3512,968,700
Sep 19, 201971.4071.9171.2171.6770.645,541,200
Sep 18, 201971.6871.8270.8171.2770.256,252,600
Sep 17, 201970.5172.0970.3671.6070.579,013,500
Sep 16, 201970.3770.9669.7270.5869.575,992,000
Sep 13, 201971.1571.5170.4870.5169.508,135,600
Sep 12, 201970.7671.1770.1970.8369.819,560,100
Sep 11, 201968.3869.7468.0669.4968.498,369,100
Sep 10, 201966.0768.1865.6568.1867.2012,155,700
Sep 09, 201967.9668.0066.3166.7065.7410,310,900
Sep 06, 201967.2668.1267.0067.6266.657,502,500
Sep 05, 201966.6467.3066.4367.0366.075,602,400
Sep 04, 201965.6766.4264.4466.3865.439,618,300
Sep 03, 201965.7865.8064.9365.4064.467,915,700
Aug 30, 201966.4066.4365.4965.7464.806,415,100
Aug 29, 201966.7367.0365.9666.2265.276,011,900
Aug 28, 201965.5766.3865.4066.0765.126,872,800
Aug 27, 201966.6766.9865.4965.6764.737,591,200
Aug 26, 201966.4366.9366.0866.4665.504,841,100
Aug 23, 201967.2867.7965.4865.9765.028,904,700
Aug 22, 201967.8768.0366.8167.5266.556,495,700
Aug 21, 201967.3467.9266.6067.5466.577,615,700
Aug 20, 201967.3868.4666.3366.4165.4612,043,400
Aug 19, 201965.0466.8864.9766.5665.609,826,300
Aug 16, 201963.5164.8163.0764.4363.508,348,100
Aug 15, 201964.1264.2462.6662.9862.079,195,700
Aug 14, 201964.5064.9963.5063.5062.599,373,300
Aug 13, 201964.8665.9364.6465.0164.087,082,500
Aug 12, 201965.2465.4864.0864.5363.605,724,400
Aug 09, 201965.3766.8764.2965.5864.6410,893,500
Aug 08, 201964.7965.4564.3365.4564.517,427,400
Aug 07, 201964.3864.9063.3164.4663.5310,532,100
Aug 06, 201965.2765.8464.2964.7763.8410,248,700
Aug 05, 201964.9866.1264.5465.2364.2911,618,800
Aug 02, 201965.5065.7965.0365.3564.419,653,900
Aug 01, 201966.9367.2065.1165.8064.8513,106,700
Jul 31, 201966.9167.3865.6366.6265.6611,300,000
Jul 30, 201966.9267.5366.2667.1866.218,143,700
Jul 29, 201967.8768.4166.8867.1866.2110,117,300
Jul 26, 201967.6469.1467.3767.7666.7912,259,300
Jul 25, 201967.4667.8766.5066.6665.7012,403,500
Jul 24, 201967.7767.8966.7667.4666.4912,595,300
Jul 23, 201968.0068.4467.6067.7366.768,025,300
Jul 22, 201968.5068.7567.8468.0067.029,961,800
Jul 19, 201968.1468.8268.1068.5467.559,806,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...