ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201967.2867.7965.4865.9765.978,718,506
Aug 22, 201967.8768.0366.8167.5267.526,495,700
Aug 21, 201967.3467.9266.6067.5467.547,615,700
Aug 20, 201967.3868.4666.3366.4166.4112,043,400
Aug 19, 201965.0466.8864.9766.5666.569,826,300
Aug 16, 201963.5164.8163.0764.4364.438,348,100
Aug 15, 201964.1264.2462.6662.9862.989,195,700
Aug 14, 201964.5064.9963.5063.5063.509,373,300
Aug 13, 201964.8665.9364.6465.0165.017,082,500
Aug 12, 201965.2465.4864.0864.5364.535,724,400
Aug 09, 201965.3766.8764.2965.5865.5810,893,500
Aug 08, 201964.7965.4564.3365.4565.457,427,400
Aug 07, 201964.3864.9063.3164.4664.4610,532,100
Aug 06, 201965.2765.8464.2964.7764.7710,248,700
Aug 05, 201964.9866.1264.5465.2365.2311,618,800
Aug 02, 201965.5065.7965.0365.3565.359,653,900
Aug 01, 201966.9367.2065.1165.8065.8013,106,700
Jul 31, 201966.9167.3865.6366.6266.6211,300,000
Jul 30, 201966.9267.5366.2667.1867.188,143,700
Jul 29, 201967.8768.4166.8867.1867.1810,117,300
Jul 26, 201967.6469.1467.3767.7667.7612,259,300
Jul 25, 201967.4667.8766.5066.6666.6612,403,500
Jul 24, 201967.7767.8966.7667.4667.4612,595,300
Jul 23, 201968.0068.4467.6067.7367.738,025,300
Jul 22, 201968.5068.7567.8468.0068.009,961,800
Jul 19, 201968.1468.8268.1068.5468.549,806,900
Jul 18, 201968.5768.9568.0068.2568.258,573,300
Jul 17, 201969.3369.8668.3168.3268.3212,205,000
Jul 16, 201970.1570.3069.1369.1669.1610,141,600
Jul 15, 201970.3171.0269.7070.2770.2710,253,300
Jul 12, 201970.3070.3068.5470.2870.2812,903,000
Jul 12, 20191.07 Dividend
Jul 11, 201972.3072.4069.8571.2470.1713,001,000
Jul 10, 201971.5871.7470.9671.6570.579,170,400
Jul 09, 201971.1872.4570.8971.2470.1711,832,500
Jul 08, 201972.5273.0070.8871.2270.1513,487,400
Jul 05, 201974.6574.7972.6172.9971.8910,854,900
Jul 03, 201974.3574.9773.7874.9673.837,434,100
Jul 02, 201973.2074.2572.3274.2373.1212,862,200
Jul 01, 201973.5073.8572.2873.4072.3018,105,500
Jun 28, 201970.5872.7470.3372.7271.6321,381,500
Jun 27, 201968.1670.6068.1070.0068.9522,129,200
Jun 26, 201967.2468.4166.8068.0066.9842,093,800
Jun 25, 201970.4770.6765.0665.7064.7190,131,800
Jun 24, 201978.4179.3177.8578.4577.275,182,700
Jun 21, 201978.1579.0876.4378.7877.6010,516,900
Jun 20, 201978.2479.1778.0878.3477.165,347,000
Jun 19, 201978.4078.4877.2977.6176.446,147,300
Jun 18, 201978.8879.2077.0178.2577.075,433,500
Jun 17, 201978.4079.0578.4078.6577.473,083,200
Jun 14, 201978.9579.3478.2178.6977.514,075,900
Jun 13, 201978.9379.2078.3078.9577.762,924,900
Jun 12, 201978.2579.2578.1878.5777.394,165,700
Jun 11, 201977.4978.9077.4978.1777.004,210,200
Jun 10, 201977.4677.7576.6076.9575.793,969,400
Jun 07, 201977.4978.3877.0877.4376.274,829,100
Jun 06, 201977.1677.7276.8677.0775.914,032,800
Jun 05, 201977.4178.1776.6677.0675.903,804,400
Jun 04, 201976.1477.4475.9076.7575.606,447,100
Jun 03, 201976.6376.8473.8175.7074.568,434,400
May 31, 201977.3177.5776.4076.7175.564,003,200
May 30, 201978.5278.5977.1377.6176.443,533,100
May 29, 201977.5778.2877.1078.0676.894,182,200
May 28, 201980.0080.1077.9278.0376.866,557,800
May 24, 201981.0981.1079.8780.0678.863,872,700
May 23, 201980.3981.6380.3281.1579.933,299,100
May 22, 201980.5181.7579.8881.5980.364,219,500
May 21, 201980.3381.5080.3280.8879.674,841,900
May 20, 201979.0280.3978.9179.8278.624,395,500
May 17, 201978.5380.0878.0279.4678.274,756,400
May 16, 201978.9880.7578.7179.5078.315,404,700
May 15, 201978.5179.1577.4878.7877.604,795,700
May 14, 201977.1679.3677.0078.4477.266,365,200
May 13, 201976.3077.3076.1776.8775.723,858,400
May 10, 201977.4577.7375.6277.4576.294,731,800
May 09, 201977.5178.1376.7377.9176.743,792,200
May 08, 201977.9578.8977.3277.9976.823,820,700
May 07, 201978.6078.9977.1777.9576.784,275,300
May 06, 201977.7579.5277.3479.2678.075,413,200
May 03, 201978.7278.8078.2578.7177.534,527,300
May 02, 201978.7378.7877.6078.4777.295,206,300
May 01, 201979.6079.6878.6178.8977.715,231,700
Apr 30, 201980.6880.6978.6879.3978.209,367,400
Apr 29, 201980.4680.9879.9180.3079.096,444,500
Apr 26, 201979.6780.6579.4079.7078.505,790,000
Apr 25, 201980.0580.4776.9179.3478.1510,442,900
Apr 24, 201979.2379.5978.4478.6777.497,056,400
Apr 23, 201978.1579.6677.7578.6677.489,920,600
Apr 22, 201977.6079.1077.5078.1576.985,358,600
Apr 18, 201978.0678.2176.8177.5776.407,784,900
Apr 17, 201980.1080.2077.5577.9876.816,817,100
Apr 16, 201981.1181.3080.0280.2179.013,624,700
Apr 15, 201980.9681.5180.3781.0379.813,495,500
Apr 12, 201980.6781.8179.8480.7879.575,011,500
Apr 12, 20191.07 Dividend
Apr 11, 201983.2083.2581.2381.7779.499,094,200
Apr 10, 201983.2083.3882.6082.9580.633,641,900
Apr 09, 201983.7783.7882.5082.6980.383,712,700
Apr 08, 201983.7084.0082.7883.9881.643,499,200
Apr 05, 201982.8284.1882.6783.4581.123,996,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...