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
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
Jan 29, 2019	77.03	78.16	75.77	77.47	76.46	13,909,000
Jan 28, 2019	80.00	80.10	76.68	77.14	76.13	14,718,800
Jan 25, 2019	82.51	82.61	79.43	80.54	79.49	21,308,600
Jan 24, 2019	88.33	88.44	85.10	85.88	84.76	8,372,600
Jan 23, 2019	88.84	89.28	87.70	88.45	87.29	4,969,300
Jan 22, 2019	88.86	89.36	87.90	88.66	87.50	5,664,600
Jan 18, 2019	88.45	89.79	86.92	89.50	88.33	6,190,000
Jan 17, 2019	85.54	87.69	85.42	87.20	86.06	6,438,700
Jan 16, 2019	85.66	86.39	85.45	85.55	84.43	4,927,000
Jan 15, 2019	84.93	85.68	84.45	85.50	84.38	7,295,500
Jan 14, 2019	86.97	86.97	84.49	84.76	83.65	6,368,500
Jan 14, 2019	1.07 Dividend
Jan 11, 2019	87.54	88.31	87.54	88.31	86.10	5,318,100
Jan 10, 2019	87.88	88.88	87.12	88.20	85.99	6,527,700
Jan 09, 2019	90.88	91.39	87.46	87.81	85.61	9,971,900
Jan 08, 2019	91.20	92.30	90.40	90.79	88.52	7,478,300
Jan 07, 2019	90.07	90.76	89.20	90.37	88.11	7,281,500
Jan 04, 2019	87.75	89.14	86.27	89.07	86.84	8,910,600
Jan 03, 2019	88.64	88.80	86.08	86.29	84.13	7,646,300
Jan 02, 2019	91.24	91.26	88.42	89.23	87.00	6,908,400
Dec 31, 2018	91.60	92.99	91.23	92.19	89.88	5,722,100
Dec 28, 2018	90.09	92.82	90.00	91.12	88.84	6,037,700
Dec 27, 2018	87.95	89.93	86.86	89.91	87.66	7,272,800
Dec 26, 2018	84.74	89.09	84.62	89.04	86.81	6,225,000
Dec 24, 2018	84.85	86.44	83.60	84.16	82.05	5,097,900
Dec 21, 2018	84.63	88.71	83.22	84.92	82.79	16,044,700
Dec 20, 2018	82.99	86.48	82.41	85.37	83.23	9,453,300
Dec 19, 2018	84.33	86.30	82.65	83.52	81.43	5,510,800
Dec 18, 2018	85.46	85.50	82.80	83.58	81.49	5,288,600
Dec 17, 2018	85.07	86.88	84.20	84.93	82.80	5,958,200
Dec 14, 2018	86.80	87.16	85.08	85.61	83.47	5,461,600
Dec 13, 2018	89.37	89.99	87.37	87.71	85.51	4,078,600
Dec 12, 2018	89.32	90.17	88.36	88.60	86.38	4,185,100
Dec 11, 2018	88.62	89.44	86.66	88.17	85.96	5,098,100
Dec 10, 2018	86.67	87.88	84.60	87.61	85.42	5,229,400
Dec 07, 2018	89.93	90.00	86.37	86.96	84.78	6,737,700
Dec 06, 2018	89.70	90.48	87.17	90.33	88.07	8,734,300
Dec 04, 2018	93.92	94.98	90.40	90.55	88.28	7,008,400
Dec 03, 2018	94.32	94.72	92.82	93.66	91.31	6,673,900
Nov 30, 2018	90.26	94.27	89.87	94.27	91.91	12,031,700
Nov 29, 2018	89.01	90.33	88.36	89.91	87.66	3,838,000
Nov 28, 2018	88.04	88.96	86.56	88.94	86.71	3,953,600
Nov 27, 2018	86.22	87.70	85.50	87.68	85.48	4,338,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...