ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201978.2479.1778.0878.3478.345,093,411
Jun 19, 201978.4078.4877.2977.6177.616,147,300
Jun 18, 201978.8879.2077.0178.2578.255,433,500
Jun 17, 201978.4079.0578.4078.6578.653,083,200
Jun 14, 201978.9579.3478.2178.6978.694,075,900
Jun 13, 201978.9379.2078.3078.9578.952,924,900
Jun 12, 201978.2579.2578.1878.5778.574,165,700
Jun 11, 201977.4978.9077.4978.1778.174,210,200
Jun 10, 201977.4677.7576.6076.9576.953,969,400
Jun 07, 201977.4978.3877.0877.4377.434,829,100
Jun 06, 201977.1677.7276.8677.0777.074,032,800
Jun 05, 201977.4178.1776.6677.0677.063,804,400
Jun 04, 201976.1477.4475.9076.7576.756,447,100
Jun 03, 201976.6376.8473.8175.7075.708,434,400
May 31, 201977.3177.5776.4076.7176.714,003,200
May 30, 201978.5278.5977.1377.6177.613,533,100
May 29, 201977.5778.2877.1078.0678.064,182,200
May 28, 201980.0080.1077.9278.0378.036,557,800
May 24, 201981.0981.1079.8780.0680.063,872,700
May 23, 201980.3981.6380.3281.1581.153,299,100
May 22, 201980.5181.7579.8881.5981.594,219,500
May 21, 201980.3381.5080.3280.8880.884,841,900
May 20, 201979.0280.3978.9179.8279.824,395,500
May 17, 201978.5380.0878.0279.4679.464,756,400
May 16, 201978.9880.7578.7179.5079.505,404,700
May 15, 201978.5179.1577.4878.7878.784,795,700
May 14, 201977.1679.3677.0078.4478.446,365,200
May 13, 201976.3077.3076.1776.8776.873,858,400
May 10, 201977.4577.7375.6277.4577.454,731,800
May 09, 201977.5178.1376.7377.9177.913,792,200
May 08, 201977.9578.8977.3277.9977.993,820,700
May 07, 201978.6078.9977.1777.9577.954,275,300
May 06, 201977.7579.5277.3479.2679.265,413,200
May 03, 201978.7278.8078.2578.7178.714,527,300
May 02, 201978.7378.7877.6078.4778.475,206,300
May 01, 201979.6079.6878.6178.8978.895,231,700
Apr 30, 201980.6880.6978.6879.3979.399,367,400
Apr 29, 201980.4680.9879.9180.3080.306,444,500
Apr 26, 201979.6780.6579.4079.7079.705,790,000
Apr 25, 201980.0580.4776.9179.3479.3410,442,900
Apr 24, 201979.2379.5978.4478.6778.677,056,400
Apr 23, 201978.1579.6677.7578.6678.669,920,600
Apr 22, 201977.6079.1077.5078.1578.155,358,600
Apr 18, 201978.0678.2176.8177.5777.577,784,900
Apr 17, 201980.1080.2077.5577.9877.986,817,100
Apr 16, 201981.1181.3080.0280.2180.213,624,700
Apr 15, 201980.9681.5180.3781.0381.033,495,500
Apr 12, 201980.6781.8179.8480.7880.785,011,500
Apr 12, 20191.07 Dividend
Apr 11, 201983.2083.2581.2381.7780.709,094,200
Apr 10, 201983.2083.3882.6082.9581.863,641,900
Apr 09, 201983.7783.7882.5082.6981.613,712,700
Apr 08, 201983.7084.0082.7883.9882.883,499,200
Apr 05, 201982.8284.1882.6783.4582.363,996,300
Apr 04, 201983.0483.3882.0782.8181.734,827,900
Apr 03, 201983.6284.7382.7983.0881.996,083,500
Apr 02, 201980.8983.4980.8083.0781.986,355,800
Apr 01, 201980.9881.1179.9780.7879.724,759,400
Mar 29, 201980.0880.9079.9680.5979.547,105,900
Mar 28, 201980.3380.4979.5079.9678.913,082,300
Mar 27, 201981.0081.0079.8079.8978.844,006,200
Mar 26, 201979.8581.1979.8080.7679.704,921,900
Mar 25, 201979.5080.0478.4179.5178.474,008,400
Mar 22, 201980.7881.9979.6979.7678.724,992,500
Mar 21, 201979.8881.3179.2681.2480.185,159,200
Mar 20, 201980.7280.9180.0680.4379.385,360,900
Mar 19, 201980.3381.2979.5180.8279.766,335,500
Mar 18, 201981.3481.7580.2880.6579.595,550,100
Mar 15, 201980.0681.4679.1181.3480.2812,751,100
Mar 14, 201979.0080.4078.4179.9578.906,161,800
Mar 13, 201978.9279.3078.1578.9377.905,984,500
Mar 12, 201978.4879.1478.0578.7477.716,128,800
Mar 11, 201977.5778.3177.2778.0877.068,078,100
Mar 08, 201977.6778.0477.0977.5876.566,189,100
Mar 07, 201977.7779.1277.4478.2477.226,000,100
Mar 06, 201979.1379.1377.5678.0977.075,293,200
Mar 05, 201979.3879.9078.7278.9177.885,933,100
Mar 04, 201980.4080.7379.1179.4678.425,872,500
Mar 01, 201979.7780.8579.2880.1079.058,567,900
Feb 28, 201979.4679.7178.7579.2478.206,310,800
Feb 27, 201980.1480.1478.8079.4178.374,175,500
Feb 26, 201980.2080.8680.0280.5179.464,283,100
Feb 25, 201980.4680.6279.8880.2979.245,511,800
Feb 22, 201979.1680.1978.2480.0278.975,022,700
Feb 21, 201979.7479.9178.1078.7577.726,360,800
Feb 20, 201980.5380.6079.1479.9978.945,564,100
Feb 19, 201980.5081.5280.2380.5279.475,674,700
Feb 15, 201981.1381.7080.1680.8579.796,295,400
Feb 14, 201980.4580.6879.7280.5279.473,436,300
Feb 13, 201980.3481.3280.2980.7979.734,237,200
Feb 12, 201979.9980.1278.5779.9378.886,620,100
Feb 11, 201979.8980.1879.1779.7778.734,803,500
Feb 08, 201979.0379.8678.8979.6778.634,598,900
Feb 07, 201978.3579.2277.8179.1778.135,877,500
Feb 06, 201979.6079.8978.7979.0878.054,907,200
Feb 05, 201978.5680.0678.2279.6978.657,965,500
Feb 04, 201980.3080.3677.5278.5377.5010,205,600
Feb 01, 201980.2580.7379.1180.5079.456,759,500
Jan 31, 201978.9581.3178.7180.2979.2411,563,900
Jan 30, 201977.6979.1976.9879.0678.039,277,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...