Mail

ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	67.28	67.79	65.48	65.97	65.97	8,718,506
Aug 22, 2019	67.87	68.03	66.81	67.52	67.52	6,495,700
Aug 21, 2019	67.34	67.92	66.60	67.54	67.54	7,615,700
Aug 20, 2019	67.38	68.46	66.33	66.41	66.41	12,043,400
Aug 19, 2019	65.04	66.88	64.97	66.56	66.56	9,826,300
Aug 16, 2019	63.51	64.81	63.07	64.43	64.43	8,348,100
Aug 15, 2019	64.12	64.24	62.66	62.98	62.98	9,195,700
Aug 14, 2019	64.50	64.99	63.50	63.50	63.50	9,373,300
Aug 13, 2019	64.86	65.93	64.64	65.01	65.01	7,082,500
Aug 12, 2019	65.24	65.48	64.08	64.53	64.53	5,724,400
Aug 09, 2019	65.37	66.87	64.29	65.58	65.58	10,893,500
Aug 08, 2019	64.79	65.45	64.33	65.45	65.45	7,427,400
Aug 07, 2019	64.38	64.90	63.31	64.46	64.46	10,532,100
Aug 06, 2019	65.27	65.84	64.29	64.77	64.77	10,248,700
Aug 05, 2019	64.98	66.12	64.54	65.23	65.23	11,618,800
Aug 02, 2019	65.50	65.79	65.03	65.35	65.35	9,653,900
Aug 01, 2019	66.93	67.20	65.11	65.80	65.80	13,106,700
Jul 31, 2019	66.91	67.38	65.63	66.62	66.62	11,300,000
Jul 30, 2019	66.92	67.53	66.26	67.18	67.18	8,143,700
Jul 29, 2019	67.87	68.41	66.88	67.18	67.18	10,117,300
Jul 26, 2019	67.64	69.14	67.37	67.76	67.76	12,259,300
Jul 25, 2019	67.46	67.87	66.50	66.66	66.66	12,403,500
Jul 24, 2019	67.77	67.89	66.76	67.46	67.46	12,595,300
Jul 23, 2019	68.00	68.44	67.60	67.73	67.73	8,025,300
Jul 22, 2019	68.50	68.75	67.84	68.00	68.00	9,961,800
Jul 19, 2019	68.14	68.82	68.10	68.54	68.54	9,806,900
Jul 18, 2019	68.57	68.95	68.00	68.25	68.25	8,573,300
Jul 17, 2019	69.33	69.86	68.31	68.32	68.32	12,205,000
Jul 16, 2019	70.15	70.30	69.13	69.16	69.16	10,141,600
Jul 15, 2019	70.31	71.02	69.70	70.27	70.27	10,253,300
Jul 12, 2019	70.30	70.30	68.54	70.28	70.28	12,903,000
Jul 12, 2019	1.07 Dividend
Jul 11, 2019	72.30	72.40	69.85	71.24	70.17	13,001,000
Jul 10, 2019	71.58	71.74	70.96	71.65	70.57	9,170,400
Jul 09, 2019	71.18	72.45	70.89	71.24	70.17	11,832,500
Jul 08, 2019	72.52	73.00	70.88	71.22	70.15	13,487,400
Jul 05, 2019	74.65	74.79	72.61	72.99	71.89	10,854,900
Jul 03, 2019	74.35	74.97	73.78	74.96	73.83	7,434,100
Jul 02, 2019	73.20	74.25	72.32	74.23	73.12	12,862,200
Jul 01, 2019	73.50	73.85	72.28	73.40	72.30	18,105,500
Jun 28, 2019	70.58	72.74	70.33	72.72	71.63	21,381,500
Jun 27, 2019	68.16	70.60	68.10	70.00	68.95	22,129,200
Jun 26, 2019	67.24	68.41	66.80	68.00	66.98	42,093,800
Jun 25, 2019	70.47	70.67	65.06	65.70	64.71	90,131,800
Jun 24, 2019	78.41	79.31	77.85	78.45	77.27	5,182,700
Jun 21, 2019	78.15	79.08	76.43	78.78	77.60	10,516,900
Jun 20, 2019	78.24	79.17	78.08	78.34	77.16	5,347,000
Jun 19, 2019	78.40	78.48	77.29	77.61	76.44	6,147,300
Jun 18, 2019	78.88	79.20	77.01	78.25	77.07	5,433,500
Jun 17, 2019	78.40	79.05	78.40	78.65	77.47	3,083,200
Jun 14, 2019	78.95	79.34	78.21	78.69	77.51	4,075,900
Jun 13, 2019	78.93	79.20	78.30	78.95	77.76	2,924,900
Jun 12, 2019	78.25	79.25	78.18	78.57	77.39	4,165,700
Jun 11, 2019	77.49	78.90	77.49	78.17	77.00	4,210,200
Jun 10, 2019	77.46	77.75	76.60	76.95	75.79	3,969,400
Jun 07, 2019	77.49	78.38	77.08	77.43	76.27	4,829,100
Jun 06, 2019	77.16	77.72	76.86	77.07	75.91	4,032,800
Jun 05, 2019	77.41	78.17	76.66	77.06	75.90	3,804,400
Jun 04, 2019	76.14	77.44	75.90	76.75	75.60	6,447,100
Jun 03, 2019	76.63	76.84	73.81	75.70	74.56	8,434,400
May 31, 2019	77.31	77.57	76.40	76.71	75.56	4,003,200
May 30, 2019	78.52	78.59	77.13	77.61	76.44	3,533,100
May 29, 2019	77.57	78.28	77.10	78.06	76.89	4,182,200
May 28, 2019	80.00	80.10	77.92	78.03	76.86	6,557,800
May 24, 2019	81.09	81.10	79.87	80.06	78.86	3,872,700
May 23, 2019	80.39	81.63	80.32	81.15	79.93	3,299,100
May 22, 2019	80.51	81.75	79.88	81.59	80.36	4,219,500
May 21, 2019	80.33	81.50	80.32	80.88	79.67	4,841,900
May 20, 2019	79.02	80.39	78.91	79.82	78.62	4,395,500
May 17, 2019	78.53	80.08	78.02	79.46	78.27	4,756,400
May 16, 2019	78.98	80.75	78.71	79.50	78.31	5,404,700
May 15, 2019	78.51	79.15	77.48	78.78	77.60	4,795,700
May 14, 2019	77.16	79.36	77.00	78.44	77.26	6,365,200
May 13, 2019	76.30	77.30	76.17	76.87	75.72	3,858,400
May 10, 2019	77.45	77.73	75.62	77.45	76.29	4,731,800
May 09, 2019	77.51	78.13	76.73	77.91	76.74	3,792,200
May 08, 2019	77.95	78.89	77.32	77.99	76.82	3,820,700
May 07, 2019	78.60	78.99	77.17	77.95	76.78	4,275,300
May 06, 2019	77.75	79.52	77.34	79.26	78.07	5,413,200
May 03, 2019	78.72	78.80	78.25	78.71	77.53	4,527,300
May 02, 2019	78.73	78.78	77.60	78.47	77.29	5,206,300
May 01, 2019	79.60	79.68	78.61	78.89	77.71	5,231,700
Apr 30, 2019	80.68	80.69	78.68	79.39	78.20	9,367,400
Apr 29, 2019	80.46	80.98	79.91	80.30	79.09	6,444,500
Apr 26, 2019	79.67	80.65	79.40	79.70	78.50	5,790,000
Apr 25, 2019	80.05	80.47	76.91	79.34	78.15	10,442,900
Apr 24, 2019	79.23	79.59	78.44	78.67	77.49	7,056,400
Apr 23, 2019	78.15	79.66	77.75	78.66	77.48	9,920,600
Apr 22, 2019	77.60	79.10	77.50	78.15	76.98	5,358,600
Apr 18, 2019	78.06	78.21	76.81	77.57	76.40	7,784,900
Apr 17, 2019	80.10	80.20	77.55	77.98	76.81	6,817,100
Apr 16, 2019	81.11	81.30	80.02	80.21	79.01	3,624,700
Apr 15, 2019	80.96	81.51	80.37	81.03	79.81	3,495,500
Apr 12, 2019	80.67	81.81	79.84	80.78	79.57	5,011,500
Apr 12, 2019	1.07 Dividend
Apr 11, 2019	83.20	83.25	81.23	81.77	79.49	9,094,200
Apr 10, 2019	83.20	83.38	82.60	82.95	80.63	3,641,900
Apr 09, 2019	83.77	83.78	82.50	82.69	80.38	3,712,700
Apr 08, 2019	83.70	84.00	82.78	83.98	81.64	3,499,200
Apr 05, 2019	82.82	84.18	82.67	83.45	81.12	3,996,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...