ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 29, 201977.0378.1675.7777.4776.4613,909,000
Jan 28, 201980.0080.1076.6877.1476.1314,718,800
Jan 25, 201982.5182.6179.4380.5479.4921,308,600
Jan 24, 201988.3388.4485.1085.8884.768,372,600
Jan 23, 201988.8489.2887.7088.4587.294,969,300
Jan 22, 201988.8689.3687.9088.6687.505,664,600
Jan 18, 201988.4589.7986.9289.5088.336,190,000
Jan 17, 201985.5487.6985.4287.2086.066,438,700
Jan 16, 201985.6686.3985.4585.5584.434,927,000
Jan 15, 201984.9385.6884.4585.5084.387,295,500
Jan 14, 201986.9786.9784.4984.7683.656,368,500
Jan 14, 20191.07 Dividend
Jan 11, 201987.5488.3187.5488.3186.105,318,100
Jan 10, 201987.8888.8887.1288.2085.996,527,700
Jan 09, 201990.8891.3987.4687.8185.619,971,900
Jan 08, 201991.2092.3090.4090.7988.527,478,300
Jan 07, 201990.0790.7689.2090.3788.117,281,500
Jan 04, 201987.7589.1486.2789.0786.848,910,600
Jan 03, 201988.6488.8086.0886.2984.137,646,300
Jan 02, 201991.2491.2688.4289.2387.006,908,400
Dec 31, 201891.6092.9991.2392.1989.885,722,100
Dec 28, 201890.0992.8290.0091.1288.846,037,700
Dec 27, 201887.9589.9386.8689.9187.667,272,800
Dec 26, 201884.7489.0984.6289.0486.816,225,000
Dec 24, 201884.8586.4483.6084.1682.055,097,900
Dec 21, 201884.6388.7183.2284.9282.7916,044,700
Dec 20, 201882.9986.4882.4185.3783.239,453,300
Dec 19, 201884.3386.3082.6583.5281.435,510,800
Dec 18, 201885.4685.5082.8083.5881.495,288,600
Dec 17, 201885.0786.8884.2084.9382.805,958,200
Dec 14, 201886.8087.1685.0885.6183.475,461,600
Dec 13, 201889.3789.9987.3787.7185.514,078,600
Dec 12, 201889.3290.1788.3688.6086.384,185,100
Dec 11, 201888.6289.4486.6688.1785.965,098,100
Dec 10, 201886.6787.8884.6087.6185.425,229,400
Dec 07, 201889.9390.0086.3786.9684.786,737,700
Dec 06, 201889.7090.4887.1790.3388.078,734,300
Dec 04, 201893.9294.9890.4090.5588.287,008,400
Dec 03, 201894.3294.7292.8293.6691.316,673,900
Nov 30, 201890.2694.2789.8794.2791.9112,031,700
Nov 29, 201889.0190.3388.3689.9187.663,838,000
Nov 28, 201888.0488.9686.5688.9486.713,953,600
Nov 27, 201886.2287.7085.5087.6885.484,338,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...