Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AbbVie (NY: ABBV )

203.87 +2.37 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 44.27 44.69 42.68 42.69 9,309,802 -1.86(-4.18%)
May 30, 2013 44.07 45.12 44.07 44.55 4,852,176 +0.67(+1.53%)
May 29, 2013 44.89 45.18 43.79 43.88 6,908,441 -1.51(-3.33%)
May 28, 2013 45.89 46.04 44.70 45.39 6,181,991 -0.05(-0.11%)
May 24, 2013 46.25 46.48 45.31 45.44 4,511,667 -1.15(-2.47%)
May 23, 2013 46.12 46.95 46.02 46.59 3,283,579 -0.17(-0.36%)
May 22, 2013 46.46 48.00 45.85 46.76 5,203,782 +0.22(+0.47%)
May 21, 2013 46.19 46.96 46.17 46.54 4,710,269 +0.28(+0.61%)
May 20, 2013 47.12 47.14 46.07 46.26 3,537,760 -0.91(-1.93%)
May 17, 2013 46.03 47.34 45.85 47.17 5,245,633 +0.96(+2.08%)
May 16, 2013 46.06 46.90 46.01 46.21 4,605,696 +0.18(+0.39%)
May 15, 2013 45.72 46.93 45.48 46.03 6,702,565 +1.49(+3.35%)
May 13, 2013 44.79 44.79 44.17 44.54 3,738,818 -0.47(-1.04%)
May 10, 2013 44.21 45.01 44.20 45.01 4,455,864 +0.77(+1.74%)
May 09, 2013 43.34 44.45 43.25 44.24 5,047,066 +0.75(+1.72%)
May 08, 2013 45.01 45.05 43.39 43.49 6,973,380 -1.42(-3.16%)
May 07, 2013 44.50 45.00 44.42 44.91 3,745,563 +0.32(+0.72%)
May 06, 2013 44.95 44.95 44.15 44.59 4,085,682 -0.09(-0.20%)
May 03, 2013 44.31 44.77 43.99 44.68 4,643,020 +0.69(+1.57%)
May 02, 2013 45.68 45.68 43.86 43.99 9,651,087 -1.56(-3.42%)
May 01, 2013 45.74 46.09 45.55 45.55 6,399,553 -0.50(-1.09%)
Apr 30, 2013 45.05 46.23 45.01 46.05 6,799,422 +0.82(+1.81%)
Apr 29, 2013 45.83 45.93 45.05 45.23 6,025,401 -0.61(-1.33%)
Apr 26, 2013 44.95 46.31 44.75 45.84 10,100,905 +1.60(+3.62%)
Apr 25, 2013 44.75 44.79 43.76 44.24 5,236,806 -0.08(-0.18%)
Apr 24, 2013 45.14 45.34 43.94 44.32 5,541,225 -0.82(-1.82%)
Apr 23, 2013 44.61 45.38 44.20 45.14 9,378,005 +0.94(+2.13%)
Apr 22, 2013 43.00 44.83 42.88 44.20 8,531,644 +1.81(+4.27%)
Apr 19, 2013 42.51 42.58 42.20 42.39 6,493,328 +0.07(+0.17%)
Apr 18, 2013 42.37 42.64 41.89 42.32 5,008,971 +0.08(+0.19%)
Apr 17, 2013 42.14 42.43 41.42 42.24 5,046,271 -0.21(-0.49%)
Apr 16, 2013 41.67 42.53 41.13 42.45 6,999,109 +1.01(+2.44%)
Apr 15, 2013 42.87 43.03 41.41 41.44 7,153,137 -1.65(-3.83%)
Apr 12, 2013 42.97 43.29 42.62 43.09 4,202,267 -0.11(-0.25%)
Apr 11, 2013 43.42 43.70 43.11 43.20 6,494,382 -0.42(-0.96%)
Apr 10, 2013 42.65 43.77 42.50 43.62 7,810,266 +1.07(+2.51%)
Apr 09, 2013 41.96 43.56 41.80 42.55 8,674,526 +0.78(+1.87%)
Apr 08, 2013 41.50 41.87 41.07 41.77 16,449,213 +0.46(+1.11%)
Apr 05, 2013 41.31 41.50 41.09 41.31 14,091,702 -0.29(-0.70%)
Apr 04, 2013 40.77 41.78 40.62 41.60 20,687,870 +1.03(+2.54%)
Apr 03, 2013 40.75 41.45 40.35 40.57 4,122,422 -0.14(-0.34%)
Apr 02, 2013 41.22 41.22 40.52 40.71 5,510,629 -0.41(-1.00%)
Apr 01, 2013 39.96 41.14 39.96 41.12 5,739,918 +0.34(+0.83%)
Mar 28, 2013 40.26 40.80 39.77 40.78 7,264,747 +0.63(+1.57%)
Mar 27, 2013 40.22 40.29 39.66 40.15 4,274,985 -0.06(-0.15%)
Mar 26, 2013 39.57 40.52 39.57 40.21 7,249,496 +0.89(+2.26%)
Mar 25, 2013 39.12 39.52 38.93 39.32 6,064,941 +0.35(+0.90%)
Mar 22, 2013 38.57 38.97 38.30 38.97 3,323,330 +0.48(+1.25%)
Mar 21, 2013 38.82 38.97 38.48 38.49 4,738,057 -0.57(-1.46%)
Mar 20, 2013 38.50 39.19 38.41 39.06 7,073,266 +0.70(+1.82%)
Mar 19, 2013 38.25 38.40 37.84 38.36 5,108,398 +0.20(+0.52%)
Mar 18, 2013 38.05 38.49 37.99 38.16 5,178,990 -0.34(-0.88%)
Mar 15, 2013 37.44 38.54 37.28 38.50 12,208,850 +0.94(+2.50%)
Mar 14, 2013 37.43 37.59 36.86 37.56 9,864,532 +0.39(+1.05%)
Mar 13, 2013 37.20 37.59 37.04 37.17 3,710,541 +0.00(+0.00%)
Mar 12, 2013 37.70 38.30 37.05 37.17 6,523,931 -0.50(-1.33%)
Mar 11, 2013 37.25 38.15 37.08 37.67 4,614,351 +0.33(+0.88%)
Mar 08, 2013 37.64 37.65 37.16 37.34 4,114,897 -0.15(-0.40%)
Mar 07, 2013 37.65 38.01 37.44 37.49 4,442,420 -0.25(-0.66%)
Mar 06, 2013 37.56 37.86 37.37 37.74 5,489,700 +0.23(+0.61%)
Mar 05, 2013 38.45 38.57 37.29 37.51 6,650,110 -0.73(-1.91%)
Mar 04, 2013 37.53 38.25 37.53 38.24 5,420,719 +0.43(+1.14%)
Mar 01, 2013 36.80 38.07 36.55 37.81 8,929,379 +0.89(+2.41%)
Feb 28, 2013 37.00 37.14 36.58 36.92 10,322,499 +0.19(+0.52%)
Feb 27, 2013 36.97 36.98 36.40 36.73 12,238,463 -0.36(-0.97%)
Feb 26, 2013 37.60 37.60 36.96 37.09 4,462,936 -1.37(-3.56%)
Feb 22, 2013 38.79 38.85 38.14 38.46 4,490,835 -0.32(-0.83%)
Feb 21, 2013 38.49 39.02 38.19 38.78 7,261,136 +0.17(+0.44%)
Feb 20, 2013 38.16 39.13 37.61 38.61 8,096,330 +0.42(+1.10%)
Feb 19, 2013 37.54 38.33 37.11 38.19 8,292,612 +0.61(+1.62%)
Feb 15, 2013 36.93 37.81 36.93 37.58 13,296,886 +1.01(+2.76%)
Feb 14, 2013 35.05 36.73 35.01 36.57 7,570,052 +1.30(+3.69%)
Feb 13, 2013 35.42 35.57 35.15 35.27 4,860,053 -0.15(-0.42%)
Feb 12, 2013 35.77 35.90 35.20 35.42 7,473,991 -0.43(-1.20%)
Feb 11, 2013 36.13 36.18 35.75 35.85 6,031,957 -0.40(-1.10%)
Feb 08, 2013 36.37 36.42 35.83 36.25 13,859,010 -0.17(-0.47%)
Feb 07, 2013 37.57 37.57 35.80 36.42 9,873,737 -0.72(-1.94%)
Feb 06, 2013 36.96 37.28 36.86 37.14 5,738,899 -0.14(-0.38%)
Feb 04, 2013 36.64 37.30 36.55 37.28 6,347,915 +0.10(+0.27%)
Feb 01, 2013 36.84 37.20 36.52 37.18 9,528,042 +0.49(+1.34%)
Jan 31, 2013 36.84 36.93 36.27 36.69 10,720,624 -0.24(-0.65%)
Jan 30, 2013 36.81 37.52 36.81 36.93 10,842,251 -0.38(-1.02%)
Jan 29, 2013 36.71 37.46 36.25 37.31 8,839,042 +0.42(+1.14%)
Jan 28, 2013 37.65 37.87 36.71 36.89 7,140,026 -0.71(-1.89%)
Jan 25, 2013 37.52 37.84 36.64 37.60 8,938,685 +0.14(+0.37%)
Jan 24, 2013 37.79 38.52 37.23 37.46 11,327,044 -0.34(-0.90%)
Jan 23, 2013 36.91 37.84 36.50 37.80 10,981,370 +1.38(+3.79%)
Jan 22, 2013 36.98 37.25 35.93 36.42 15,809,670 -0.90(-2.41%)
Jan 18, 2013 36.43 37.32 36.04 37.32 17,844,118 +0.90(+2.47%)
Jan 17, 2013 35.75 36.70 35.75 36.42 14,426,261 +0.88(+2.48%)
Jan 16, 2013 34.47 35.54 34.45 35.54 16,512,683 +0.94(+2.72%)
Jan 15, 2013 33.71 34.72 33.71 34.60 13,036,505 +0.51(+1.50%)
Jan 14, 2013 34.01 34.25 33.80 34.09 11,584,901 +0.24(+0.71%)
Jan 11, 2013 33.59 33.90 33.35 33.85 11,191,446 -0.15(-0.44%)
Jan 10, 2013 33.66 34.00 33.33 34.00 15,659,476 +0.10(+0.29%)
Jan 09, 2013 33.61 33.95 33.61 33.90 18,800,364 +0.19(+0.56%)
Jan 08, 2013 34.29 34.64 33.36 33.71 17,863,398 -0.75(-2.18%)
Jan 07, 2013 34.15 35.45 34.15 34.46 17,897,016 +0.07(+0.20%)
Jan 04, 2013 34.62 34.89 34.25 34.39 21,372,638 -0.44(-1.26%)
Jan 03, 2013 35.00 35.00 34.16 34.83 16,739,208 -0.29(-0.83%)
Jan 02, 2013 34.25 35.40 34.10 35.12 13,767,789 +0.96(+2.81%)
Dec 31, 2012 34.04 35.05 34.00 34.16 5,726,020 -0.36(-1.04%)
Dec 28, 2012 34.67 34.96 34.36 34.52 1,085,137 -0.45(-1.29%)
Dec 27, 2012 35.37 35.37 33.20 34.97 915,775 +0.07(+0.20%)
Dec 26, 2012 35.27 35.51 34.85 34.90 559,872 -0.35(-0.99%)
Dec 24, 2012 35.60 35.60 34.60 35.25 286,712 -0.10(-0.28%)
Dec 21, 2012 34.29 35.35 34.20 35.35 1,276,538 +1.03(+3.00%)
Dec 20, 2012 34.50 34.50 33.85 34.32 1,010,326 +0.07(+0.20%)
Dec 19, 2012 34.80 34.82 33.73 34.25 1,480,328 -0.18(-0.52%)
Dec 18, 2012 33.40 34.68 32.95 34.43 3,740,536 +1.03(+3.08%)
Dec 17, 2012 33.50 37.07 32.51 33.40 5,516,963 +0.40(+1.21%)
Dec 14, 2012 33.90 34.08 32.65 33.00 4,006,673 -0.80(-2.37%)
Dec 13, 2012 33.50 34.24 32.61 33.80 4,253,303 +0.44(+1.32%)
Dec 12, 2012 35.25 35.25 33.09 33.36 2,530,442 -1.96(-5.55%)
Dec 11, 2012 35.05 35.69 34.95 35.32 1,472,086 +0.32(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.