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
Dec 06, 2019	87.21	87.71	86.78	86.98	86.98	6,045,168
Dec 05, 2019	87.25	87.25	86.26	86.72	86.72	6,072,100
Dec 04, 2019	86.18	87.55	86.12	87.20	87.20	6,174,600
Dec 03, 2019	85.96	86.48	85.59	85.95	85.95	10,054,500
Dec 02, 2019	87.84	88.03	87.00	87.03	87.03	6,526,400
Nov 29, 2019	88.00	88.09	87.22	87.73	87.73	3,042,800
Nov 27, 2019	87.86	88.81	87.61	88.33	88.33	4,711,800
Nov 26, 2019	88.15	88.19	86.93	87.72	87.72	6,431,400
Nov 25, 2019	86.85	87.88	86.06	87.76	87.76	9,522,100
Nov 22, 2019	86.64	86.79	85.31	86.05	86.05	7,784,700
Nov 21, 2019	86.79	86.87	85.55	86.52	86.52	9,614,100
Nov 20, 2019	88.72	88.72	86.54	87.20	87.20	10,933,000
Nov 19, 2019	89.26	90.41	88.91	89.02	89.02	7,504,800
Nov 18, 2019	88.34	89.41	88.32	88.73	88.73	5,772,300
Nov 15, 2019	88.10	89.19	87.26	88.63	88.63	8,036,700
Nov 14, 2019	86.48	87.75	85.93	87.63	87.63	5,425,600
Nov 13, 2019	85.74	87.27	85.33	86.66	86.66	5,798,800
Nov 12, 2019	85.60	88.28	85.55	86.44	86.44	12,165,900
Nov 11, 2019	84.95	85.68	83.90	85.66	85.66	8,726,300
Nov 08, 2019	82.10	85.46	82.09	85.21	85.21	11,364,100
Nov 07, 2019	82.21	82.59	81.08	82.01	82.01	6,561,500
Nov 06, 2019	81.77	82.25	80.35	82.08	82.08	9,303,600
Nov 05, 2019	83.17	83.40	81.47	81.84	81.84	7,475,600
Nov 04, 2019	82.95	83.32	82.14	82.99	82.99	9,127,900
Nov 01, 2019	80.03	82.18	79.13	81.75	81.75	13,356,300
Oct 31, 2019	79.71	79.74	78.74	79.55	79.55	10,009,400
Oct 30, 2019	78.51	79.79	78.01	79.66	79.66	7,222,500
Oct 29, 2019	78.11	78.74	77.59	78.47	78.47	6,391,100
Oct 28, 2019	76.67	78.38	76.49	78.33	78.33	7,146,400
Oct 25, 2019	76.39	76.79	76.22	76.53	76.53	5,497,000
Oct 24, 2019	77.84	77.89	76.25	76.80	76.80	5,699,300
Oct 23, 2019	77.79	78.02	77.19	77.75	77.75	6,136,700
Oct 22, 2019	78.05	78.66	77.75	77.87	77.87	6,062,000
Oct 21, 2019	76.88	77.85	75.85	77.30	77.30	7,839,100
Oct 18, 2019	75.24	77.17	75.21	76.46	76.46	9,480,200
Oct 17, 2019	74.99	76.18	74.65	75.14	75.14	6,811,300
Oct 16, 2019	74.38	74.98	74.34	74.75	74.75	8,288,300
Oct 15, 2019	74.20	74.98	73.80	74.50	74.50	6,028,300
Oct 14, 2019	73.65	74.17	73.39	73.76	73.76	5,040,900
Oct 11, 2019	73.97	74.34	73.57	73.63	73.63	7,164,900
Oct 11, 2019	1.07 Dividend
Oct 10, 2019	73.22	74.63	73.20	74.45	73.38	7,329,400
Oct 09, 2019	74.07	74.62	73.25	73.30	72.25	5,851,000
Oct 08, 2019	73.88	74.75	73.42	73.53	72.47	6,121,500
Oct 07, 2019	74.72	75.27	74.08	74.33	73.26	5,163,500
Oct 04, 2019	74.22	75.06	73.95	74.66	73.59	7,007,500
Oct 03, 2019	72.06	73.94	72.04	73.85	72.79	6,228,500
Oct 02, 2019	72.89	73.00	71.57	72.13	71.09	8,380,500
Oct 01, 2019	75.89	76.03	72.94	73.23	72.18	10,910,800
Sep 30, 2019	74.95	76.44	74.95	75.72	74.63	8,315,100
Sep 27, 2019	74.21	75.14	73.92	74.85	73.77	7,677,300
Sep 26, 2019	72.95	74.46	72.62	74.03	72.97	10,324,100
Sep 25, 2019	72.88	73.24	72.02	72.09	71.05	5,922,700
Sep 24, 2019	73.83	73.83	72.17	72.95	71.90	8,223,800
Sep 23, 2019	72.33	73.78	72.05	72.93	71.88	8,092,300
Sep 20, 2019	72.00	73.00	72.00	72.39	71.35	12,968,700
Sep 19, 2019	71.40	71.91	71.21	71.67	70.64	5,541,200
Sep 18, 2019	71.68	71.82	70.81	71.27	70.25	6,252,600
Sep 17, 2019	70.51	72.09	70.36	71.60	70.57	9,013,500
Sep 16, 2019	70.37	70.96	69.72	70.58	69.57	5,992,000
Sep 13, 2019	71.15	71.51	70.48	70.51	69.50	8,135,600
Sep 12, 2019	70.76	71.17	70.19	70.83	69.81	9,560,100
Sep 11, 2019	68.38	69.74	68.06	69.49	68.49	8,369,100
Sep 10, 2019	66.07	68.18	65.65	68.18	67.20	12,155,700
Sep 09, 2019	67.96	68.00	66.31	66.70	65.74	10,310,900
Sep 06, 2019	67.26	68.12	67.00	67.62	66.65	7,502,500
Sep 05, 2019	66.64	67.30	66.43	67.03	66.07	5,602,400
Sep 04, 2019	65.67	66.42	64.44	66.38	65.43	9,618,300
Sep 03, 2019	65.78	65.80	64.93	65.40	64.46	7,915,700
Aug 30, 2019	66.40	66.43	65.49	65.74	64.80	6,415,100
Aug 29, 2019	66.73	67.03	65.96	66.22	65.27	6,011,900
Aug 28, 2019	65.57	66.38	65.40	66.07	65.12	6,872,800
Aug 27, 2019	66.67	66.98	65.49	65.67	64.73	7,591,200
Aug 26, 2019	66.43	66.93	66.08	66.46	65.50	4,841,100
Aug 23, 2019	67.28	67.79	65.48	65.97	65.02	8,904,700
Aug 22, 2019	67.87	68.03	66.81	67.52	66.55	6,495,700
Aug 21, 2019	67.34	67.92	66.60	67.54	66.57	7,615,700
Aug 20, 2019	67.38	68.46	66.33	66.41	65.46	12,043,400
Aug 19, 2019	65.04	66.88	64.97	66.56	65.60	9,826,300
Aug 16, 2019	63.51	64.81	63.07	64.43	63.50	8,348,100
Aug 15, 2019	64.12	64.24	62.66	62.98	62.07	9,195,700
Aug 14, 2019	64.50	64.99	63.50	63.50	62.59	9,373,300
Aug 13, 2019	64.86	65.93	64.64	65.01	64.08	7,082,500
Aug 12, 2019	65.24	65.48	64.08	64.53	63.60	5,724,400
Aug 09, 2019	65.37	66.87	64.29	65.58	64.64	10,893,500
Aug 08, 2019	64.79	65.45	64.33	65.45	64.51	7,427,400
Aug 07, 2019	64.38	64.90	63.31	64.46	63.53	10,532,100
Aug 06, 2019	65.27	65.84	64.29	64.77	63.84	10,248,700
Aug 05, 2019	64.98	66.12	64.54	65.23	64.29	11,618,800
Aug 02, 2019	65.50	65.79	65.03	65.35	64.41	9,653,900
Aug 01, 2019	66.93	67.20	65.11	65.80	64.85	13,106,700
Jul 31, 2019	66.91	67.38	65.63	66.62	65.66	11,300,000
Jul 30, 2019	66.92	67.53	66.26	67.18	66.21	8,143,700
Jul 29, 2019	67.87	68.41	66.88	67.18	66.21	10,117,300
Jul 26, 2019	67.64	69.14	67.37	67.76	66.79	12,259,300
Jul 25, 2019	67.46	67.87	66.50	66.66	65.70	12,403,500
Jul 24, 2019	67.77	67.89	66.76	67.46	66.49	12,595,300
Jul 23, 2019	68.00	68.44	67.60	67.73	66.76	8,025,300
Jul 22, 2019	68.50	68.75	67.84	68.00	67.02	9,961,800
Jul 19, 2019	68.14	68.82	68.10	68.54	67.55	9,806,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...