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
Jun 20, 2019	78.24	79.17	78.08	78.34	78.34	5,093,411
Jun 19, 2019	78.40	78.48	77.29	77.61	77.61	6,147,300
Jun 18, 2019	78.88	79.20	77.01	78.25	78.25	5,433,500
Jun 17, 2019	78.40	79.05	78.40	78.65	78.65	3,083,200
Jun 14, 2019	78.95	79.34	78.21	78.69	78.69	4,075,900
Jun 13, 2019	78.93	79.20	78.30	78.95	78.95	2,924,900
Jun 12, 2019	78.25	79.25	78.18	78.57	78.57	4,165,700
Jun 11, 2019	77.49	78.90	77.49	78.17	78.17	4,210,200
Jun 10, 2019	77.46	77.75	76.60	76.95	76.95	3,969,400
Jun 07, 2019	77.49	78.38	77.08	77.43	77.43	4,829,100
Jun 06, 2019	77.16	77.72	76.86	77.07	77.07	4,032,800
Jun 05, 2019	77.41	78.17	76.66	77.06	77.06	3,804,400
Jun 04, 2019	76.14	77.44	75.90	76.75	76.75	6,447,100
Jun 03, 2019	76.63	76.84	73.81	75.70	75.70	8,434,400
May 31, 2019	77.31	77.57	76.40	76.71	76.71	4,003,200
May 30, 2019	78.52	78.59	77.13	77.61	77.61	3,533,100
May 29, 2019	77.57	78.28	77.10	78.06	78.06	4,182,200
May 28, 2019	80.00	80.10	77.92	78.03	78.03	6,557,800
May 24, 2019	81.09	81.10	79.87	80.06	80.06	3,872,700
May 23, 2019	80.39	81.63	80.32	81.15	81.15	3,299,100
May 22, 2019	80.51	81.75	79.88	81.59	81.59	4,219,500
May 21, 2019	80.33	81.50	80.32	80.88	80.88	4,841,900
May 20, 2019	79.02	80.39	78.91	79.82	79.82	4,395,500
May 17, 2019	78.53	80.08	78.02	79.46	79.46	4,756,400
May 16, 2019	78.98	80.75	78.71	79.50	79.50	5,404,700
May 15, 2019	78.51	79.15	77.48	78.78	78.78	4,795,700
May 14, 2019	77.16	79.36	77.00	78.44	78.44	6,365,200
May 13, 2019	76.30	77.30	76.17	76.87	76.87	3,858,400
May 10, 2019	77.45	77.73	75.62	77.45	77.45	4,731,800
May 09, 2019	77.51	78.13	76.73	77.91	77.91	3,792,200
May 08, 2019	77.95	78.89	77.32	77.99	77.99	3,820,700
May 07, 2019	78.60	78.99	77.17	77.95	77.95	4,275,300
May 06, 2019	77.75	79.52	77.34	79.26	79.26	5,413,200
May 03, 2019	78.72	78.80	78.25	78.71	78.71	4,527,300
May 02, 2019	78.73	78.78	77.60	78.47	78.47	5,206,300
May 01, 2019	79.60	79.68	78.61	78.89	78.89	5,231,700
Apr 30, 2019	80.68	80.69	78.68	79.39	79.39	9,367,400
Apr 29, 2019	80.46	80.98	79.91	80.30	80.30	6,444,500
Apr 26, 2019	79.67	80.65	79.40	79.70	79.70	5,790,000
Apr 25, 2019	80.05	80.47	76.91	79.34	79.34	10,442,900
Apr 24, 2019	79.23	79.59	78.44	78.67	78.67	7,056,400
Apr 23, 2019	78.15	79.66	77.75	78.66	78.66	9,920,600
Apr 22, 2019	77.60	79.10	77.50	78.15	78.15	5,358,600
Apr 18, 2019	78.06	78.21	76.81	77.57	77.57	7,784,900
Apr 17, 2019	80.10	80.20	77.55	77.98	77.98	6,817,100
Apr 16, 2019	81.11	81.30	80.02	80.21	80.21	3,624,700
Apr 15, 2019	80.96	81.51	80.37	81.03	81.03	3,495,500
Apr 12, 2019	80.67	81.81	79.84	80.78	80.78	5,011,500
Apr 12, 2019	1.07 Dividend
Apr 11, 2019	83.20	83.25	81.23	81.77	80.70	9,094,200
Apr 10, 2019	83.20	83.38	82.60	82.95	81.86	3,641,900
Apr 09, 2019	83.77	83.78	82.50	82.69	81.61	3,712,700
Apr 08, 2019	83.70	84.00	82.78	83.98	82.88	3,499,200
Apr 05, 2019	82.82	84.18	82.67	83.45	82.36	3,996,300
Apr 04, 2019	83.04	83.38	82.07	82.81	81.73	4,827,900
Apr 03, 2019	83.62	84.73	82.79	83.08	81.99	6,083,500
Apr 02, 2019	80.89	83.49	80.80	83.07	81.98	6,355,800
Apr 01, 2019	80.98	81.11	79.97	80.78	79.72	4,759,400
Mar 29, 2019	80.08	80.90	79.96	80.59	79.54	7,105,900
Mar 28, 2019	80.33	80.49	79.50	79.96	78.91	3,082,300
Mar 27, 2019	81.00	81.00	79.80	79.89	78.84	4,006,200
Mar 26, 2019	79.85	81.19	79.80	80.76	79.70	4,921,900
Mar 25, 2019	79.50	80.04	78.41	79.51	78.47	4,008,400
Mar 22, 2019	80.78	81.99	79.69	79.76	78.72	4,992,500
Mar 21, 2019	79.88	81.31	79.26	81.24	80.18	5,159,200
Mar 20, 2019	80.72	80.91	80.06	80.43	79.38	5,360,900
Mar 19, 2019	80.33	81.29	79.51	80.82	79.76	6,335,500
Mar 18, 2019	81.34	81.75	80.28	80.65	79.59	5,550,100
Mar 15, 2019	80.06	81.46	79.11	81.34	80.28	12,751,100
Mar 14, 2019	79.00	80.40	78.41	79.95	78.90	6,161,800
Mar 13, 2019	78.92	79.30	78.15	78.93	77.90	5,984,500
Mar 12, 2019	78.48	79.14	78.05	78.74	77.71	6,128,800
Mar 11, 2019	77.57	78.31	77.27	78.08	77.06	8,078,100
Mar 08, 2019	77.67	78.04	77.09	77.58	76.56	6,189,100
Mar 07, 2019	77.77	79.12	77.44	78.24	77.22	6,000,100
Mar 06, 2019	79.13	79.13	77.56	78.09	77.07	5,293,200
Mar 05, 2019	79.38	79.90	78.72	78.91	77.88	5,933,100
Mar 04, 2019	80.40	80.73	79.11	79.46	78.42	5,872,500
Mar 01, 2019	79.77	80.85	79.28	80.10	79.05	8,567,900
Feb 28, 2019	79.46	79.71	78.75	79.24	78.20	6,310,800
Feb 27, 2019	80.14	80.14	78.80	79.41	78.37	4,175,500
Feb 26, 2019	80.20	80.86	80.02	80.51	79.46	4,283,100
Feb 25, 2019	80.46	80.62	79.88	80.29	79.24	5,511,800
Feb 22, 2019	79.16	80.19	78.24	80.02	78.97	5,022,700
Feb 21, 2019	79.74	79.91	78.10	78.75	77.72	6,360,800
Feb 20, 2019	80.53	80.60	79.14	79.99	78.94	5,564,100
Feb 19, 2019	80.50	81.52	80.23	80.52	79.47	5,674,700
Feb 15, 2019	81.13	81.70	80.16	80.85	79.79	6,295,400
Feb 14, 2019	80.45	80.68	79.72	80.52	79.47	3,436,300
Feb 13, 2019	80.34	81.32	80.29	80.79	79.73	4,237,200
Feb 12, 2019	79.99	80.12	78.57	79.93	78.88	6,620,100
Feb 11, 2019	79.89	80.18	79.17	79.77	78.73	4,803,500
Feb 08, 2019	79.03	79.86	78.89	79.67	78.63	4,598,900
Feb 07, 2019	78.35	79.22	77.81	79.17	78.13	5,877,500
Feb 06, 2019	79.60	79.89	78.79	79.08	78.05	4,907,200
Feb 05, 2019	78.56	80.06	78.22	79.69	78.65	7,965,500
Feb 04, 2019	80.30	80.36	77.52	78.53	77.50	10,205,600
Feb 01, 2019	80.25	80.73	79.11	80.50	79.45	6,759,500
Jan 31, 2019	78.95	81.31	78.71	80.29	79.24	11,563,900
Jan 30, 2019	77.69	79.19	76.98	79.06	78.03	9,277,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...