AbbVie Inc. Historical Stock Prices

ABBV 
$70.77
*  
0.46
0.65%
Get ABBV Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ABBV now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  71.23  71.51  70.74  70.77 6,785,898
07/29/2015 71.29 71.51 70.74 70.77 6,776,765
07/28/2015 69.5 71.44 69.08 71.23 10,097,930
07/27/2015 68.46 70.96 68.46 69.34 12,801,470
07/24/2015 67.53 69.015 67.35 68.08 13,447,690
07/23/2015 70.25 70.93 70.135 70.52 5,631,414
07/22/2015 70.26 70.65 70.03 70.56 5,702,116
07/21/2015 70.81 71.6 70.22 70.54 5,017,091
07/20/2015 70 71.11 69.86 70.8 9,632,734
07/17/2015 69.99 70.125 69.7 69.99 5,924,921
07/16/2015 70.14 70.3 69.83 69.99 6,844,740
07/15/2015 69.81 70.04 69.31 69.75 16,761,430
07/14/2015 69.71 70.52 69.4 69.8 6,611,961
07/13/2015 69.42 69.7 69.17 69.57 5,505,949
07/10/2015 68.94 69.5 68.53 69.23 6,891,193
07/09/2015 68.48 68.92 67.8 67.97 6,516,705
07/08/2015 67.79 68.44 67.58 67.66 5,026,603
07/07/2015 68.42 68.79 67.32 68.56 7,805,164
07/06/2015 67.53 69.001 67.49 68.22 17,029,080
07/02/2015 68.68 68.9 67.79 68.21 6,245,709
07/01/2015 67.9 68.6 67.68 68.51 7,694,912
06/30/2015 68 68.22 66.66 67.19 11,625,560
06/29/2015 69.27 70.02 67.08 67.18 12,039,340
06/26/2015 69.95 70.6 69.68 70.46 9,668,963
06/25/2015 69.67 70.38 69.29 69.82 6,171,501
06/24/2015 70.52 70.75 69.03 69.22 9,287,858
06/23/2015 70.01 70.49 69.565 70.02 8,720,018
06/22/2015 69.85 70.6 69.73 70.12 9,907,795
06/19/2015 68.5 69.75 68.5 69.48 9,960,655
06/18/2015 67.79 69.07 67.79 68.98 9,030,838
06/17/2015 66.97 67.99 66.88 67.77 7,376,900
06/16/2015 66.72 67.4 66.62 66.77 5,200,970
06/15/2015 66.66 67.05 66.1 66.91 7,028,434
06/12/2015 67.89 67.93 66.59 67.05 8,249,850
06/11/2015 68.67 68.67 67.65 68.04 7,536,672
06/10/2015 67.66 68.44 67.54 68.24 7,339,438
06/09/2015 67.52 68.08 67.51 67.67 8,127,241
06/08/2015 67.86 68.2 67.53 67.79 10,275,670
06/05/2015 66.98 67.755 66.62 67.4 8,898,042
06/04/2015 66.55 67.87 66.52 67.42 10,538,880
06/03/2015 66.9 67.3 66.62 67.01 20,804,010
06/02/2015 66.7 67.23 66.33 66.62 11,133,750
06/01/2015 66.8 67.26 66.26 66.93 12,427,030
05/29/2015 67.22 67.515 66.39 66.59 9,445,052
05/28/2015 67.42 67.53 66.63 67.47 12,890,950
05/27/2015 66.75 67.99 66.57 67.38 40,778,240
05/26/2015 65.72 67 65.66 66.1 21,030,240
05/22/2015 65.48 65.87 65.31 65.48 14,040,770
05/21/2015 65.45 65.805 64.87 65.65 10,553,420
05/20/2015 65.92 66.2 65.39 65.89 9,955,983
05/19/2015 65.71 66.12 65.4 65.73 7,673,105
05/18/2015 65.79 65.91 65.14 65.61 7,857,910
05/15/2015 65.93 66.52 65.91 65.99 6,786,370
05/14/2015 65.86 66.27 64.94 65.97 5,868,827
05/13/2015 64.98 65.32 64.63 65.3 8,519,240
05/12/2015 64.75 65.27 64.59 64.81 5,910,618
05/11/2015 65.19 65.8 65.08 65.2 7,947,124
05/08/2015 65.1 65.8 64.9 65.24 7,541,105
05/07/2015 63.59 64.81 63.59 64.7 8,638,220
05/06/2015 64.11 64.529 63.4 63.94 8,475,802
05/05/2015 64.2 64.9 63.78 63.86 7,635,922
05/04/2015 64.32 65.4375 64.01 64.68 8,434,736
05/01/2015 65.09 65.5 63.88 64.32 9,855,505
04/30/2015 65.39 65.92 64.32 64.66 10,298,590
04/29/2015 65.7 66.18 65.51 65.63 9,864,252
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?