NYSE - Delayed Quote USD

AbbVie Inc. (ABBV)

167.29 -0.51 (-0.30%)
At close: 4:00 PM EDT
166.75 -0.54 (-0.32%)
After hours: 5:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 4, 2018 100.07 100.12 98.35 99.38 74.32 3,579,000
Jan 3, 2018 98.55 100.10 98.04 99.95 74.75 4,702,300
Jan 2, 2018 97.14 98.90 96.75 98.41 73.59 4,561,300
Dec 29, 2017 98.14 98.43 96.71 96.71 72.32 3,214,400
Dec 28, 2017 98.19 98.39 97.52 97.79 73.13 1,870,400
Dec 27, 2017 97.73 98.23 97.44 98.09 73.35 1,927,300
Dec 26, 2017 98.15 98.36 97.05 97.75 73.10 2,363,800
Dec 22, 2017 97.86 98.69 97.71 98.21 73.44 2,835,600
Dec 21, 2017 97.82 98.35 97.72 97.91 73.22 2,249,500
Dec 20, 2017 97.86 98.90 97.22 97.41 72.85 3,411,900
Dec 19, 2017 98.42 98.55 97.70 97.92 73.23 2,817,700
Dec 18, 2017 97.67 99.10 97.55 98.19 73.43 4,768,300
Dec 15, 2017 96.86 97.88 96.64 97.45 72.88 11,564,700
Dec 14, 2017 97.33 97.44 95.65 96.30 72.02 3,985,800
Dec 13, 2017 96.60 98.87 96.60 97.35 72.80 6,148,700
Dec 12, 2017 95.72 96.69 94.76 96.30 72.02 4,195,200
Dec 11, 2017 96.39 97.31 95.77 96.47 72.14 4,181,100
Dec 8, 2017 95.68 96.54 94.62 95.95 71.75 5,297,000
Dec 7, 2017 94.03 94.57 92.90 94.24 70.47 4,524,500
Dec 6, 2017 95.70 95.79 93.47 94.40 70.59 5,114,200
Dec 5, 2017 96.28 96.72 95.00 95.41 71.35 5,553,000
Dec 4, 2017 96.37 96.65 94.65 95.22 71.21 4,934,400
Dec 1, 2017 97.19 98.52 94.30 96.32 72.03 4,823,200
Nov 30, 2017 96.36 97.53 96.21 96.92 72.48 7,889,600
Nov 29, 2017 95.76 96.35 95.03 95.82 71.66 4,081,400
Nov 28, 2017 95.94 96.89 94.83 95.42 71.36 5,105,400
Nov 27, 2017 94.69 95.63 94.44 95.42 71.36 3,044,600
Nov 24, 2017 94.00 94.97 93.55 94.72 70.83 1,932,900
Nov 22, 2017 94.69 95.40 94.22 94.47 70.65 2,560,700
Nov 21, 2017 93.70 95.40 93.60 94.68 70.80 4,346,200
Nov 20, 2017 93.92 94.31 92.89 93.60 70.00 4,352,200
Nov 17, 2017 93.80 94.49 93.57 93.61 70.00 3,386,400
Nov 16, 2017 94.44 95.17 93.28 94.47 70.65 4,301,600
Nov 15, 2017 94.63 94.70 92.72 93.76 70.12 4,745,700
Nov 14, 2017 94.64 94.91 93.12 94.75 70.86 4,717,300
Nov 13, 2017 95.37 95.42 94.04 95.12 71.13 4,035,700
Nov 10, 2017 95.35 95.94 93.56 95.43 71.36 6,170,100
Nov 9, 2017 95.29 96.37 95.26 95.89 71.71 5,187,000
Nov 8, 2017 94.31 96.37 93.84 95.71 71.57 6,802,600
Nov 7, 2017 92.98 95.68 92.96 93.96 70.27 7,014,000
Nov 6, 2017 92.22 93.58 91.42 92.96 69.52 5,633,600
Nov 3, 2017 91.30 92.56 90.91 92.31 69.03 3,620,800
Nov 2, 2017 92.08 92.34 90.19 91.02 68.07 4,981,900
Nov 1, 2017 90.78 93.34 90.27 92.44 69.13 7,048,800
Oct 31, 2017 90.88 91.82 90.04 90.25 67.49 7,065,600
Oct 30, 2017 91.70 92.06 88.91 90.96 68.02 6,526,200
Oct 27, 2017 92.70 94.97 90.75 91.93 68.75 9,066,300
Oct 26, 2017 91.86 91.86 85.24 89.56 66.98 10,307,500
Oct 25, 2017 91.78 92.08 90.73 91.77 68.63 6,924,800
Oct 24, 2017 94.00 94.14 90.77 91.69 68.57 10,301,100
Oct 23, 2017 95.93 96.00 94.45 94.51 70.68 4,483,900
Oct 20, 2017 96.78 98.26 94.89 96.10 71.87 6,882,600
Oct 19, 2017 95.50 96.62 94.51 96.48 72.15 9,303,700
Oct 18, 2017 92.35 96.44 92.20 96.04 71.82 10,979,700
Oct 17, 2017 91.09 92.78 90.95 92.17 68.93 5,280,500
Oct 16, 2017 91.01 91.99 90.56 91.04 68.08 4,640,300
Oct 13, 2017 91.41 91.85 90.54 90.67 67.81 6,803,900
Oct 12, 2017 0.64 Dividend
Oct 12, 2017 91.77 91.99 90.91 91.42 68.37 4,818,200
Oct 11, 2017 91.47 92.61 90.97 92.38 68.61 6,298,500
Oct 10, 2017 90.71 91.22 89.70 91.17 67.71 3,560,200
Oct 9, 2017 90.57 91.19 90.15 90.78 67.42 4,331,500
Oct 6, 2017 90.20 91.33 89.95 90.49 67.20 3,461,800
Oct 5, 2017 89.69 90.56 89.48 90.18 66.97 4,382,900
Oct 4, 2017 89.52 90.44 89.31 89.90 66.76 3,251,200
Oct 3, 2017 90.44 90.64 89.02 89.70 66.62 4,286,900
Oct 2, 2017 89.74 90.41 88.91 90.39 67.13 6,600,100

Related Tickers

JNJ Johnson & Johnson
146.82
-1.15%
 
MRK Merck & Co., Inc.
130.72
+2.93%
 
BMY Bristol-Myers Squibb Company
44.70
-8.51%
 
LLY Eli Lilly and Company
724.87
-1.00%
 
AMGN Amgen Inc.
269.38
-1.33%
 
PFE Pfizer Inc.
25.26
-3.84%
 
GILD Gilead Sciences, Inc.
65.27
-2.70%
 
NVS Novartis AG
99.06
+0.72%
 
BIIB Biogen Inc.
202.46
+0.23%
 
AZN AstraZeneca PLC
75.03
+5.38%