AbbVie Inc. Common Stock Historical Stock Prices

ABBV 
$74.58
*  
0.57
0.77%
Get ABBV Alerts
*Delayed - data as of Jul. 21, 2017 15:38 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

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

Select the Timeframe:

Results for: 1 Year, From 20-JUL-2016 TO 20-JUL-2017

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.
15:38 73.99 75.04 73.85 74.58 3,979,703
07/20/2017 72.99 74.22 72.945 74.01 5,302,652
07/19/2017 72.48 72.77 72.02 72.77 3,904,137
07/18/2017 72.63 72.86 71.75 72.23 5,248,072
07/17/2017 73.1 73.47 72.69 72.7 3,461,573
07/14/2017 72.62 73.23 72.51 73.11 4,335,669
07/13/2017 71.94 72.895 71.67 72.63 5,189,386
07/12/2017 71.51 72.13 71.3 71.88 4,860,230
07/11/2017 71.89 72.17 71.33 71.84 3,535,089
07/10/2017 71.8 72.225 71.5789 71.83 3,151,986
07/07/2017 72.11 72.11 71.63 72.03 4,191,532
07/06/2017 72.24 72.45 71.41 71.73 4,364,168
07/05/2017 72.48 72.74 71.99 72.48 4,751,870
07/03/2017 72.76 72.99 72.37 72.42 2,570,706
06/30/2017 72.57 72.82 72.21 72.51 4,728,949
06/29/2017 73.15 73.17 71.91 72.48 4,444,020
06/28/2017 72.72 73.54 72.58 72.92 4,196,191
06/27/2017 72.7 73.06 72.25 72.39 4,485,422
06/26/2017 72.79 72.945 72.41 72.74 4,019,151
06/23/2017 73.2 73.49 72.26 72.64 7,064,455
06/22/2017 71.49 73.67 71.41 73.18 9,997,769
06/21/2017 71.11 71.7 71.05 71.34 6,089,166
06/20/2017 71.44 71.81 71.16 71.22 6,535,119
06/19/2017 71.11 71.59 70.94 71.34 6,396,250
06/16/2017 70.8 71.12 70.49 71.05 9,024,744
06/15/2017 70.341 70.65 69.88 70.6 4,682,595
06/14/2017 69.48 70.79 69.37 70.52 6,623,900
06/13/2017 69.62 70.03 69.42 69.67 5,235,766
06/12/2017 69.79 69.9 68.89 69.53 6,059,422
06/09/2017 68.8 69.83 68.7201 69.67 6,159,415
06/08/2017 68.67 69.05 68.335 68.76 6,045,136
06/07/2017 68.01 69.32 68.01 68.75 8,405,890
06/06/2017 67.48 68.095 67.37 67.87 5,494,255
06/05/2017 67.25 67.86 66.88 67.51 4,908,017
06/02/2017 66.809 67.31 66.62 67.25 5,644,402
06/01/2017 66.255 66.725 66.12 66.71 4,547,043
05/31/2017 66.24 66.41 65.61 66.02 6,933,570
05/30/2017 65.89 66.2 65.81 66.02 4,797,992
05/26/2017 66.14 66.41 65.851 66.06 4,077,015
05/25/2017 66.06 66.57 65.8 66.32 4,053,298
05/24/2017 65.79 66.12 65.57 65.93 3,231,750
05/23/2017 65.44 66.26 65.43 65.84 4,676,462
05/22/2017 65.55 65.619 64.8 65.44 5,534,169
05/19/2017 65.74 66.01 65.31 65.58 6,674,316
05/18/2017 65.37 66.1 65.2 65.63 5,989,039
05/17/2017 64.98 66.34 64.61 65.37 12,755,790
05/16/2017 66.73 66.92 66.33 66.85 6,262,389
05/15/2017 66.07 66.85 65.95 66.67 8,506,799
05/12/2017 65.27 66.19 65.21 66.06 6,078,675
05/11/2017 65.9 65.96 64.655 65.3 7,850,832
05/10/2017 66.16 66.23 65.36 65.98 5,129,188
05/09/2017 66.2 66.95 65.86 66.17 4,395,161
05/08/2017 66.94 66.95 66.14 66.21 4,483,559
05/05/2017 67.19 67.22 66.3246 66.99 4,568,039
05/04/2017 66.74 67.4 66.62 67.23 4,277,967
05/03/2017 66.45 66.88 66.21 66.74 4,993,105
05/02/2017 66.51 66.68 66.18 66.63 4,177,014
05/01/2017 66 66.665 65.94 66.48 4,564,016
04/28/2017 66.06 66.32 65.441 65.94 5,485,895
04/27/2017 65.45 67.5 65.12 66.07 11,692,320
04/26/2017 65.19 65.92 65.02 65.04 4,990,350
04/25/2017 64.94 65.63 64.82 65.1 5,316,362
04/24/2017 64.4 65.16 64.26 64.66 6,676,360
04/21/2017 63.76 64.29 63.547 63.82 4,154,865
04/20/2017 63.72 64 63.29 63.78 5,702,873
04/19/2017 63.9 63.93 63.31 63.45 4,048,961
04/18/2017 64.03 64.0799 63.1153 63.65 4,755,957
04/17/2017 64.79 64.9701 64.06 64.31 4,179,540
04/13/2017 64.24 64.725 64.085 64.13 3,889,249
04/12/2017 64.17 64.41 63.67 64.37 6,121,943
04/11/2017 64.43 64.43 63.32 64.18 5,404,436
04/10/2017 65.5 65.7757 64.91 64.97 7,119,111
04/07/2017 65.06 65.93 64.83 65.54 6,072,774
04/06/2017 65.03 65.195 64.65 65.08 4,610,093
04/05/2017 65.23 65.76 64.86 64.96 4,360,586
04/04/2017 65.12 65.295 64.83 65.11 3,457,881
04/03/2017 65.24 65.59 64.88 65.03 5,229,207
03/31/2017 65.46 65.52 65.15 65.16 4,042,089
03/30/2017 65.76 65.82 65.25 65.46 3,739,755
03/29/2017 65.95 66.27 65.68 65.77 3,649,825
03/28/2017 65.96 66.21 65.6364 65.98 5,067,333
03/27/2017 65.37 66.275 65.24 66.1 4,955,625
03/24/2017 65.51 66.115 65.32 65.62 4,056,043
03/23/2017 65.52 66.065 65.36 65.65 4,086,788
03/22/2017 65.38 65.73 65.1 65.52 5,659,917
03/21/2017 65.96 66 65.04 65.35 5,187,564
03/20/2017 65.78 66.01 65.56 65.8 4,252,114
03/17/2017 66.04 66.09 65.5 65.69 11,282,640
03/16/2017 66.4 66.45 65.55 65.9 5,162,786
03/15/2017 65.7 66.79 65.68 66.55 5,241,208
03/14/2017 65.88 66.05 65.6 65.67 3,727,314
03/13/2017 65.87 65.94 65.3 65.85 7,089,239
03/10/2017 65.3 66.45 65.11 65.88 12,788,000
03/09/2017 64.14 64.72 64.05 64.5 6,957,173
03/08/2017 63.75 64.675 63.5 64.14 7,045,435
03/07/2017 63.14 64.14 62.97 63.69 9,637,461
03/06/2017 63 63.85 62.88 63.55 6,836,517
03/03/2017 63.11 63.53 62.83 63.34 6,125,482
03/02/2017 62.78 63.599 62.6 63.25 8,190,428
03/01/2017 62.16 62.93 61.95 62.83 7,736,876
02/28/2017 62.11 62.4 61.69 61.84 6,756,120
02/27/2017 62.02 62.37 61.68 62.22 5,214,091
02/24/2017 61.92 62.23 61.49 62.09 6,536,054
02/23/2017 61.68 62.2353 61.45 61.94 8,057,400
02/22/2017 61.72 61.95 61.3 61.36 6,421,981
02/21/2017 61.84 62.11 61.5 61.83 8,503,297
02/17/2017 61.54 62.08 61.17 61.77 8,124,438
02/16/2017 61.67 61.91 60.81 61.48 5,661,505
02/15/2017 60.92 61.84 60.4 61.65 8,927,630
02/14/2017 60.44 60.98 60.15 60.82 13,562,190
02/13/2017 60.58 60.859 60.4344 60.51 6,396,040
02/10/2017 60.85 61 60.27 60.42 5,749,160
02/09/2017 60.74 61 60.42 60.84 4,324,645
02/08/2017 60.14 61.02 60.05 60.52 5,357,808
02/07/2017 60.65 60.87 60.4 60.56 4,210,220
02/06/2017 60.51 60.965 60.35 60.65 5,358,115
02/03/2017 60.9 61.06 60.44 60.67 6,470,269
02/02/2017 60.65 61.12 60.48 60.89 5,365,345
02/01/2017 61.07 61.1 60.27 60.89 5,888,675
01/31/2017 60.01 61.315 59.75 61.11 8,149,662
01/30/2017 59.91 60.47 59.27 60.43 7,792,441
01/27/2017 60 61.25 59.52 60 14,150,650
01/26/2017 61.16 61.9 61.07 61.27 7,764,040
01/25/2017 60.6 61.63 60.34 61.38 8,052,802
01/24/2017 60.91 60.93 59.67 60.58 6,641,762
01/23/2017 61.02 61.26 60.68 60.96 5,244,673
01/20/2017 61.41 61.77 61.08 61.15 6,720,516
01/19/2017 61.45 61.88 61.1201 61.38 5,383,872
01/18/2017 61.76 62.14 61.315 61.66 5,512,708
01/17/2017 61.75 62.04 61.1 61.86 8,436,667
01/13/2017 61.35 62.41 61.05 61.99 7,284,416
01/12/2017 60.77 61.43 60.42 61.28 8,194,025
01/11/2017 63.38 63.645 60.59 61.14 13,552,620
01/10/2017 64.05 64.5 63.77 64.07 6,509,490
01/09/2017 63.8 64.38 63.75 64.21 8,786,354
01/06/2017 63.881 64 63.52 63.79 4,722,267
01/05/2017 63.38 63.95 63.03 63.77 5,359,327
01/04/2017 62.64 63.7999 62.64 63.29 8,655,847
01/03/2017 62.92 63.03 61.935 62.41 9,320,455
12/30/2016 62.729 62.93 62.41 62.62 5,998,769
12/29/2016 62.39 63.06 62.39 62.73 4,990,028
12/28/2016 62.51 62.75 62.25 62.27 5,126,796
12/27/2016 62.52 63.015 62.41 62.5 5,381,676
12/23/2016 61.78 62.395 61.47 62.34 4,798,056
12/22/2016 61.58 61.92 61.35 61.66 5,606,822
12/21/2016 62.225 62.41 61.43 61.45 5,465,956
12/20/2016 62.34 62.71 61.75 62.16 5,731,943
12/19/2016 62.37 63.33 62.12 62.22 5,926,071
12/16/2016 62.12 62.49 61.83 62.22 10,555,640
12/15/2016 61.8 62.111 61.55 62.02 6,404,337
12/14/2016 61.55 62.3 61.51 61.67 5,115,655
12/13/2016 62.33 62.44 61.36 61.99 8,483,304
12/12/2016 61.53 62.45 61.51 62.04 5,984,423
12/09/2016 61.19 61.925 60.92 61.54 7,085,870
12/08/2016 60.02 60.98 59.09 60.9 9,192,264
12/07/2016 60.26 60.65 58.8 59.99 13,084,190
12/06/2016 60.76 61.72 60.33 61.62 7,601,932
12/05/2016 59.6 61.22 59.57 60.86 10,193,420
12/02/2016 59.19 60 58.95 59.43 8,019,286
12/01/2016 60.83 60.83 58.75 59.16 8,254,376
11/30/2016 61.63 61.84 60.63 60.8 9,017,721
11/29/2016 59.7 62.1 59.52 61.59 11,848,770
11/28/2016 59.13 59.94 59.01 59.46 6,206,324
11/25/2016 60.04 60.67 59.67 60.51 2,942,309
11/23/2016 58.81 60.38 58.6 60.18 5,569,066
11/22/2016 60.49 60.56 58.61 58.93 8,498,420
11/21/2016 60.7 60.8 60.2 60.42 6,320,635
11/18/2016 61.65 62.1426 60.39 60.52 7,012,426
11/17/2016 61.75 61.99 61.13 61.7 4,879,402
11/16/2016 62.67 62.97 61.42 61.54 6,554,445
11/15/2016 63.39 63.39 61.98 62.87 5,601,175
11/14/2016 63.4 63.64 62.251 62.97 8,315,696
11/11/2016 63.54 63.85 62.79 63.1 10,190,850
11/10/2016 63.06 65.05 62.79 64 15,940,700
11/09/2016 64.1 64.695 60.41 62.64 18,692,910
11/08/2016 58.8 59.605 58.0316 58.81 9,346,750
11/07/2016 56.81 61.16 56.635 58.91 17,747,120
11/04/2016 56.07 56.87 55.87 56.04 11,178,650
11/03/2016 57.12 57.288 55.85 55.89 9,842,344
11/02/2016 56.46 57.19 56.4 56.79 9,758,197
11/01/2016 56 56.61 55.68 56.45 9,786,152
10/31/2016 57.06 57.3 55.72 55.78 14,184,440
10/28/2016 57.55 58.39 55.0623 57.6 24,858,790
10/27/2016 61.45 61.72 60.6 61.46 6,587,066
10/26/2016 61.51 61.71 60.71 61.02 4,560,821
10/25/2016 61.06 61.655 60.95 61.55 6,432,640
10/24/2016 61.13 61.68 61.02 61.12 3,934,849
10/21/2016 61.38 61.44 60.6499 60.98 4,341,673
10/20/2016 61.45 61.98 61.33 61.76 4,391,317
10/19/2016 62.04 62.16 61.17 61.43 5,588,745
10/18/2016 60.62 61.62 60.4 61.55 6,647,675
10/17/2016 60.1 60.71 59.86 60.14 6,138,656
10/14/2016 61.45 61.515 60.15 60.17 5,604,850
10/13/2016 60.96 61.61 60.6793 61.15 5,981,440
10/12/2016 62 62.23 61.015 61.21 4,563,476
10/11/2016 63.08 63.26 62.05 62.39 5,301,439
10/10/2016 63.07 63.66 62.92 63.31 3,112,984
10/07/2016 63.1 63.58 62.5 62.93 3,803,230
10/06/2016 63.16 63.21 62.56 62.83 4,445,793
10/05/2016 63.08 63.75 63 63.39 4,442,517
10/04/2016 63.31 63.53 62.55 63 4,710,366
10/03/2016 63.02 63.29 62.25 63.23 4,229,877
09/30/2016 62.67 63.255 62.45 63.07 7,316,324
09/29/2016 64.3 64.31 62.8 62.82 6,422,324
09/28/2016 64.94 64.94 63.885 64.22 5,640,562
09/27/2016 63.95 64.75 63.69 64.57 4,338,900
09/26/2016 64.52 64.88 64.02 64.07 5,559,838
09/23/2016 65.05 65.33 64.75 64.98 5,137,954
09/22/2016 64.12 65.2 64.0801 65.08 5,409,630
09/21/2016 63.49 64.25 63.195 64.1 7,582,504
09/20/2016 63.36 63.55 62.76 63.28 4,826,255
09/19/2016 63.62 63.71 62.83 62.91 7,896,617
09/16/2016 63.53 63.79 63.17 63.27 11,153,980
09/15/2016 63.17 63.82 62.92 63.35 7,810,182
09/14/2016 63.41 63.96 63.06 63.34 5,883,331
09/13/2016 63.66 64.15 63.01 63.34 7,631,603
09/12/2016 62.98 64.231 62.66 64.08 6,640,325
09/09/2016 63.22 64 63.06 63.36 8,839,518
09/08/2016 63.96 64.15 63.44 64.06 8,231,531
09/07/2016 64.37 65.14 64.29 64.97 5,714,251
09/06/2016 64.7 64.895 64.05 64.61 5,936,289
09/02/2016 64.37 64.48 63.8737 64.12 4,100,367
09/01/2016 64.1 64.14 63.605 64.03 5,115,483
08/31/2016 64.21 64.45 63.5 64.1 6,750,008
08/30/2016 64.54 64.71 64.105 64.16 5,531,758
08/29/2016 64.84 65.09 64.19 64.51 5,099,098
08/26/2016 64.68 65.02 64.21 64.61 7,032,624
08/25/2016 65.04 65.43 64.27 64.72 6,371,328
08/24/2016 66.31 66.53 64.84 65.06 8,551,058
08/23/2016 67.26 67.49 65.99 66.17 10,226,700
08/22/2016 67.31 67.79 66.92 67.01 7,877,236
08/19/2016 66.57 67.18 66.51 67.1 6,697,676
08/18/2016 66.57 67.43 66.55 66.77 8,205,847
08/17/2016 66.69 67.35 66.35 66.83 7,945,418
08/16/2016 67.13 67.61 66.5 66.74 7,147,565
08/15/2016 67.47 68.1239 67.32 67.39 5,204,593
08/12/2016 66.86 67.39 66.55 67.19 5,215,441
08/11/2016 66.86 67.11 66.7 66.95 4,246,610
08/10/2016 66.7 66.96 66.19 66.43 4,497,347
08/09/2016 66.34 67.25 66.25 66.76 5,717,281
08/08/2016 66.38 66.67 65.75 66.34 5,302,884
08/05/2016 66.15 66.6 66.12 66.54 5,045,529
08/04/2016 66.58 66.98 66.08 66.1 4,901,851
08/03/2016 66.81 67 66.225 66.57 6,355,050
08/02/2016 66.93 67.06 66.051 66.78 8,763,198
08/01/2016 66.23 67.08 66.23 66.94 7,599,007
07/29/2016 65.27 66.4 65.15 66.23 10,490,650
07/28/2016 64.79 65.06 63.93 64.72 6,553,286
07/27/2016 64.42 65.115 64.32 64.9 6,220,302
07/26/2016 64.41 64.73 63.96 64.45 4,885,138
07/25/2016 63.91 64.5 63.71 64.32 7,241,149
07/22/2016 64 64.09 63.575 63.81 4,972,688
07/21/2016 63.23 64 63.17 63.89 6,515,560
07/20/2016 63.57 63.9 63.3299 63.41 7,502,821
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for ABBV





Research Brokers before you trade

Want to trade FX?





Smart Portfolio