AbbVie Inc. Historical Stock Prices

ABBV 
$57.34
*  
0.42
0.73%
Get ABBV Alerts
*Delayed - data as of Oct. 1, 2014 13:34 ET  -  Find a broker to begin trading ABBV now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    ABBV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
13:34  57.93  57.94  56.96  57.34 4,463,956
09/30/2014 58.26 58.81 57.73 57.76 8,558,125
09/29/2014 58.14 58.83 57.94 58.52 7,640,357
09/26/2014 58.54 59.24 58.1 59.19 15,865,980
09/25/2014 58.47 59.5 57.965 58 10,079,380
09/24/2014 57.66 59.35 57.61 59.05 15,763,760
09/23/2014 56.8 58.27 56.6 57.56 24,204,430
09/22/2014 59.23 59.3 58.41 58.71 9,045,900
09/19/2014 59.84 59.93 59.01 59.06 13,986,910
09/18/2014 59.6 59.65 59.1 59.45 10,980,490
09/17/2014 58.89 60.02 58.753 59.62 14,389,450
09/16/2014 57.63 58.7 57.46 58.6 9,112,383
09/15/2014 57.75 58.15 57.47 57.93 8,632,657
09/12/2014 57.85 58.77 57.74 57.88 15,556,230
09/11/2014 57 57.88 56.85 57.85 9,943,938
09/10/2014 56.9 57.32 56.51 57.19 8,740,253
09/09/2014 55.53 57.18 55.43 56.95 17,558,890
09/08/2014 55.78 55.95 55.37 55.57 6,568,822
09/05/2014 55.49 55.94 54.87 55.94 9,914,334
09/04/2014 55.36 55.6 55.09 55.54 10,019,260
09/03/2014 55.16 55.53 54.83 55.51 7,561,804
09/02/2014 55.43 55.53 54.96 55.07 7,354,915
08/29/2014 55.75 55.8 55.24 55.28 7,487,157
08/28/2014 55.52 55.68 55.25 55.6 7,277,853
08/27/2014 55.85 55.85 55.4 55.7 11,022,590
08/26/2014 55.68 55.94 55.64 55.75 9,231,659
08/25/2014 55.38 55.92 55.18 55.87 7,553,500
08/22/2014 54.87 55.27 54.36 55.2 9,314,642
08/21/2014 54.79 55.115 54.68 54.96 8,063,190
08/20/2014 54.82 55.18 54.69 55.06 7,612,190
08/19/2014 54.48 55.31 54.18 55.29 9,159,267
08/18/2014 54.39 54.52 53.84 54.31 7,370,468
08/15/2014 54.34 54.585 53.58 53.9 10,109,260
08/14/2014 53.62 54.23 53.53 54.19 7,952,620
08/13/2014 52.97 53.64 52.75 53.6 9,004,363
08/12/2014 53.22 53.3 52.5734 52.84 8,515,390
08/11/2014 53 53.65 52.77 53.31 10,063,290
08/08/2014 52.72 52.89 52.29 52.82 13,117,680
08/07/2014 51.59 52.71 51.42 52.43 17,171,660
08/06/2014 51.48 52.66 51.37 52.05 18,112,930
08/05/2014 52.77 53.19 52.4466 52.79 12,775,430
08/04/2014 52.58 53.4 52.37 53.29 10,425,500
08/01/2014 52.03 52.64 51.75 52.48 11,593,200
07/31/2014 53.13 53.4 52.3 52.34 15,459,690
07/30/2014 53.28 53.885 53.03 53.75 12,659,480
07/29/2014 53.55 53.66 53.24 53.43 16,171,550
07/28/2014 53.42 53.995 53.1701 53.74 10,465,770
07/25/2014 54.4 54.49 53.03 53.18 11,680,790
07/24/2014 54.22 54.56 53.97 54.08 11,409,410
07/23/2014 54.48 54.8126 54.07 54.48 14,800,040
07/22/2014 53.82 54.38 53.75 54.05 14,724,250
07/21/2014 54.14 54.45 53.91 54 22,334,830
07/18/2014 53 55.12 53 54.91 42,455,970
07/17/2014 53.21 54.9995 52.88 53.52 18,699,280
07/16/2014 53.25 53.67 51.82 53.65 23,291,240
07/15/2014 54.52 54.69 53.39 53.44 16,796,370
07/14/2014 53.89 55.05 53.72 54.85 30,823,350
07/11/2014 55.34 56.6 54.48 54.96 13,586,800
07/10/2014 54.5 55.875 54.28 55.79 7,553,023
07/09/2014 55.56 55.64 54.82 55.01 11,116,050
07/08/2014 56.68 56.97 55.48 55.69 9,297,330
07/07/2014 57.91 58.15 57.39 57.4 4,736,261
07/03/2014 57.9 58.27 57.65 58.22 3,828,923
07/02/2014 57.46 58.11 56.92 58.11 6,198,506
07/01/2014 56.42 57.2 56.17 56.89 6,869,819
06/30/2014 56.51 56.89 56.1001 56.44 6,229,688
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?