Historical Stock Prices

ABBV 
$53.12
*  
3.64
6.41%
Get ABBV Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 56.25 56.34 52.62 53.12 13,261,810
02/04/2016 56.74 57.31 55.355 56.76 10,351,220
02/03/2016 54.53 57.18 54.05 56.84 16,434,730
02/02/2016 53.64 54.78 53.32 53.95 7,918,204
02/01/2016 54.16 54.88 52.51 54.39 11,693,010
01/29/2016 53.42 55.31 53.42 54.9 17,768,130
01/28/2016 57.23 57.73 54.78 55.85 10,517,850
01/27/2016 58.36 58.93 56.45 57.11 9,075,307
01/26/2016 59.01 59.27 57.21 58.26 7,421,073
01/25/2016 59.03 59.81 58.18 58.65 9,566,921
01/22/2016 59.1 59.43 57.82 58.83 10,382,440
01/21/2016 57.29 58.77 56.92 58.36 12,090,940
01/20/2016 54.21 57.93 53.7 57.15 11,992,850
01/19/2016 57.53 57.73 54.23 54.99 13,591,520
01/15/2016 53.01 57.41 53.01 57.34 26,725,950
01/14/2016 51.32 56.8295 50.71 54.56 16,703,920
01/13/2016 54.55 54.62 50.98 51.18 10,422,920
01/12/2016 54.47 54.9701 53.57 54.84 6,786,465
01/11/2016 55.86 55.98 52.83 53.88 10,482,930
01/08/2016 57.55 57.81 55.48 55.65 7,938,951
01/07/2016 56.52 57.84 56.34 57.21 9,292,584
01/06/2016 56.37 57.56 56.18 57.38 8,702,638
01/05/2016 57.99 58.25 56.815 57.37 7,066,134
01/04/2016 58.06 58.32 56.4 57.61 9,325,323
12/31/2015 59.5 59.93 59.2 59.24 6,104,841
12/30/2015 59.4 60.12 59.31 59.8 5,214,193
12/29/2015 59.02 59.7 59.02 59.45 5,072,867
12/28/2015 58.27 58.97 57.76 58.75 5,585,803
12/24/2015 58.38 58.73 58 58.46 2,152,905
12/23/2015 57.88 58.61 57.61 58.58 6,634,421
12/22/2015 56.54 57.985 56.42 57.59 8,384,304
12/21/2015 56 56.26 55.7 56.2 4,564,209
12/18/2015 55.9 56.1 55.36 55.74 13,635,240
12/17/2015 57.66 57.93 56.35 56.38 7,841,917
12/16/2015 56.67 57.69 56.2 57.63 6,281,813
12/15/2015 56.15 57 55.91 56.39 6,982,738
12/14/2015 53.71 55.475 53.24 55.44 9,404,048
12/11/2015 55.17 55.39 53.85 54.04 9,388,509
12/10/2015 56 56.65 55.65 55.78 6,736,572
12/09/2015 56.28 57.44 55.72 56.03 6,207,023
12/08/2015 55.56 56.87 55.51 56.67 6,896,108
12/07/2015 57.9 57.99 55.76 56.27 7,882,284
12/04/2015 56.5 57.48 56.2 57.18 6,747,327
12/03/2015 57.71 57.75 55.53 56.12 9,700,604
12/02/2015 59.17 59.39 57.37 57.72 7,631,407
12/01/2015 58.23 59.095 57.16 59.02 11,290,100
11/30/2015 59.96 60.21 57.9601 58.15 12,379,620
11/27/2015 60.17 60.45 59.61 60 2,404,142
11/25/2015 61.1 61.13 60.21 60.29 4,871,388
11/24/2015 60.56 61.65 60.53 61.13 5,214,544
11/23/2015 61.31 61.53 60.84 61.15 6,404,954
11/20/2015 60.94 61.36 60.57 61.11 7,286,821
11/19/2015 61.22 61.73 60.14 60.55 5,571,205
11/18/2015 60.26 61.06 59.8501 60.99 5,470,104
11/17/2015 60.1 61.73 59.73 60.38 8,368,488
11/16/2015 59.74 60.81 59.56 60.01 6,965,073
11/13/2015 60.01 60.97 58.89 59.86 7,827,971
11/12/2015 60.79 61.7297 60.15 60.23 7,515,424
11/11/2015 62.2 62.27 60.57 60.86 8,177,314
11/10/2015 63.33 63.62 62.2775 62.3 6,897,323
11/09/2015 63.62 64.13 63.11 63.23 8,223,218
11/06/2015 62.25 64.3 62.13 64.13 7,251,942
11/05/2015 63.7 64.18 61.69 62.77 10,236,670
*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?