AbbVie Inc. Historical Stock Prices

ABBV 
$68.22
*  
0.01
0.01%
Get ABBV Alerts
*Delayed - data as of Jul. 6, 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: 1 Year, From 06-JUL-2014 TO 06-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  67.53  69.001  67.49  68.22 17,015,043
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
04/28/2015 64.6 66.49 64.2 66.49 13,083,860
04/27/2015 66.02 66.66 64.86 65.02 18,069,180
04/24/2015 64.31 66.37 64.14 66.07 14,859,290
04/23/2015 65.26 65.31 62.73 64.25 18,360,510
04/22/2015 63.6 64.73 63.5605 64.52 13,869,960
04/21/2015 63.89 64.24 63.27 63.61 8,454,709
04/20/2015 62.91 64 62.8 63.54 12,777,430
04/17/2015 62.12 62.79 61.87 62.29 9,875,221
04/16/2015 61.8 62.91 61.65 62.59 9,809,605
04/15/2015 62.1 62.7 61.97 62.03 11,533,180
04/14/2015 61.4 61.81 60.51 61.72 13,070,000
04/13/2015 61.81 62.16 61.06 61.2 10,678,050
04/10/2015 60.5 62.33 60.32 62 17,888,670
04/09/2015 59.2 60.43 59.05 60.32 12,697,990
04/08/2015 58.5 58.98 57.95 58.81 11,075,540
04/07/2015 58.25 58.75 57.785 58.42 10,160,260
04/06/2015 56.81 57.89 56.68 57.61 10,255,250
04/02/2015 57.44 57.81 56.9 57.01 8,786,883
04/01/2015 58.48 58.49 56.33 57.1 14,903,270
03/31/2015 58.01 58.81 57.71 58.54 12,313,540
03/30/2015 57.93 58.34 57.79 58.24 5,781,559
03/27/2015 57.63 58.05 57.31 57.65 6,829,631
03/26/2015 57.98 58.09 57.22 57.27 10,853,710
03/25/2015 60.08 60.09 58.21 58.22 11,618,330
03/24/2015 60.65 60.82 59.45 59.63 7,961,170
03/23/2015 60.05 61.19 59.62 60.48 7,918,489
03/20/2015 61.5 61.73 60.32 60.4 12,925,910
03/19/2015 60.09 61.4762 59.99 61.19 14,102,370
03/18/2015 59.76 60.42 59.25 59.89 11,883,480
03/17/2015 58.72 60.18 58.7 59.73 10,983,450
03/16/2015 58.46 59.7 58.33 59.12 12,098,530
03/13/2015 58.12 58.87 57.345 58 10,114,500
03/12/2015 56.78 58.905 56.65 58 18,227,760
03/11/2015 56.19 56.8772 55.6628 56.62 14,429,170
03/10/2015 55.22 56.3 54.78 55.84 17,905,810
03/09/2015 55.93 56.03 55.26 55.54 14,779,470
03/06/2015 56.95 57.4 55.44 55.64 22,851,960
03/05/2015 57.21 59.48 56.649 56.86 47,039,860
03/04/2015 59.32 60.42 59.03 60.27 8,535,634
03/03/2015 60.35 60.45 59.4371 59.62 7,387,712
03/02/2015 60.3 60.75 60.06 60.46 6,142,774
02/27/2015 60.53 60.99 60.37 60.5 8,649,052
02/26/2015 60.35 60.81 60.27 60.52 7,327,735
02/25/2015 61.1 61.1 60.21 60.62 9,952,486
02/24/2015 60.85 61.3 60.52 60.87 7,884,348
02/23/2015 61.54 61.9 60.24 60.57 11,501,490
02/20/2015 59.61 61.34 59.22 61.3 15,531,800
02/19/2015 58.92 59.08 58.65 59 8,664,432
02/18/2015 59.15 59.48 58.305 59.24 10,781,610
02/17/2015 58.95 59 57.9 58.72 12,788,620
02/13/2015 57.35 58.1 56.9 58.05 11,303,210
02/12/2015 57.4 57.58 56.16 57.05 11,940,680
02/11/2015 57.36 57.83 56.26 56.69 14,680,610
02/10/2015 55.93 57.005 55.6 56.89 18,916,680
02/09/2015 55.67 56.35 55.18 55.48 22,341,890
02/06/2015 57.71 57.83 56.69 56.9 13,890,800
02/05/2015 57.545 58.26 56.15 57.99 18,964,380
02/04/2015 58.95 58.95 56.65 56.91 31,247,660
02/03/2015 61.6 61.76 59.98 61.65 10,718,010
02/02/2015 61.49 61.49 58.65 60.7 11,489,600
01/30/2015 62.09 62.68 60.12 60.35 17,579,260
01/29/2015 62.12 63.38 61.59 63.12 8,477,326
01/28/2015 63.44 63.56 61.69 61.85 6,909,406
01/27/2015 62.33 63.5 62.2 63.1 6,531,203
01/26/2015 62.26 63.04 61.68 62.83 8,181,088
01/23/2015 63.66 63.66 62.35 62.43 6,880,963
01/22/2015 63.2 63.45 61.88 62.98 8,941,029
01/21/2015 63.1 63.45 62.28 62.7 7,979,149
01/20/2015 65.06 65.29 62.75 63.45 9,064,315
01/16/2015 62.95 64.62 62.64 64.54 8,105,492
01/15/2015 64 64.11 62.87 62.89 6,148,938
01/14/2015 62.62 64.07 61.86 63.7 9,448,317
01/13/2015 65.72 66.07 62.91 63.39 13,907,690
01/12/2015 66.34 66.928 65.3104 65.76 6,159,740
01/09/2015 66.69 67.2 65.11 65.78 8,779,934
01/08/2015 68.16 68.29 67.42 67.63 7,944,970
01/07/2015 64.57 67.05 64.48 66.93 8,282,828
01/06/2015 65.62 65.75 63.7 64.33 5,487,821
01/05/2015 65.5 66.1 63.88 64.65 8,007,433
01/02/2015 65.62 66.4 65.49 65.89 5,086,141
12/31/2014 66.72 67.1 65.35 65.44 3,988,786
12/30/2014 66.77 67.1601 66.02 66.3 5,568,725
12/29/2014 66.58 67.37 66.42 67.14 3,875,718
12/26/2014 66.51 67.24 66.51 66.98 4,158,049
12/24/2014 64.75 66.95 64.75 66.21 4,713,104
12/23/2014 67.23 67.32 64.02 64.35 12,119,710
12/22/2014 68.04 68.25 66.83 66.97 12,874,380
12/19/2014 67.69 68.62 66.84 67.71 12,619,110
12/18/2014 67.86 68.01 67.2 67.92 7,172,885
12/17/2014 65.5 66.735 65.09 66.57 5,934,604
12/16/2014 65.11 66.94 64.8 65.25 8,544,413
12/15/2014 65.75 66.47 64.81 65.62 7,229,449
12/12/2014 66.53 67.17 65.01 65.27 9,221,334
12/11/2014 66.48 67.96 66.24 67.03 9,517,536
12/10/2014 69.44 69.44 67.53 67.58 8,574,528
12/09/2014 68.21 69.19 67.61 69.14 6,835,907
12/08/2014 69.81 70.76 69.35 69.42 5,452,113
12/05/2014 69.52 70.17 69.34 69.71 4,351,645
12/04/2014 68.35 69.86 68.29 69.57 7,669,905
12/03/2014 69.17 69.476 68.41 68.5 5,820,366
12/02/2014 68.88 69.4901 68.645 69.27 6,490,667
12/01/2014 69.08 69.5 68.83 69.11 4,884,901
11/28/2014 69 69.48 68.89 69.2 2,953,678
11/26/2014 68.34 68.86 67.881 68.7 4,045,973
11/25/2014 67.64 68.21 67.145 68.06 7,550,833
11/24/2014 67.4 68.0601 67.4 67.78 7,729,765
11/21/2014 66.41 67.36 65.75 67.36 9,165,671
11/20/2014 65.04 65.68 64.93 65.19 4,975,545
11/19/2014 65.88 66.148 65.22 65.5 5,710,789
11/18/2014 64.78 66.24 64.78 66.05 6,432,239
11/17/2014 64.08 65.41 64.03 65.04 7,117,082
11/14/2014 63.98 64 63.13 64 4,684,199
11/13/2014 64.25 64.7901 63.4 63.63 4,510,242
11/12/2014 63.56 64.02 63.56 63.76 5,366,390
11/11/2014 63.69 64.2 63.5 63.85 5,041,212
11/10/2014 61.99 64.06 61.87 63.79 9,513,038
11/07/2014 62.31 62.33 61.31 61.5 7,002,295
11/06/2014 62.75 63.39 62.42 62.71 5,152,341
11/05/2014 63.49 63.67 62.2 62.54 6,464,959
11/04/2014 63.21 63.61 62.32 62.66 9,741,019
11/03/2014 63.66 63.9 62.94 63.25 8,247,800
10/31/2014 63.06 63.99 62.3701 63.46 15,009,890
10/30/2014 60 61.43 59.91 61.18 11,963,290
10/29/2014 60.99 60.99 59.36 59.98 16,546,510
10/28/2014 60.76 61.13 60.44 60.93 9,412,487
10/27/2014 60.35 60.98 60.21 60.49 10,010,860
10/24/2014 59.34 60.41 59.34 60.29 10,391,610
10/23/2014 58.1 59.7 57.88 59.52 14,641,710
10/22/2014 56.96 57.45 56.26 56.9 16,048,110
10/21/2014 55.3 56.445 55.02 56.29 17,510,450
10/20/2014 52.56 54.59 52.25 54.41 17,920,190
10/17/2014 53.78 53.9027 52.9 53.37 31,891,860
10/16/2014 55.8 55.9 52.84 52.9 61,236,700
10/15/2014 52.33 55.72 52.06 54.63 122,493,700
10/14/2014 53.59 54.835 53.02 54.13 14,276,170
10/13/2014 54.88 55.15 53.58 53.62 16,908,120
10/10/2014 55.99 56.67 54.95 54.97 12,108,700
10/09/2014 58.52 58.55 56.71 56.72 11,911,350
10/08/2014 56.54 58.45 56.18 58.34 10,917,220
10/07/2014 57.6 57.6 56.51 56.65 8,923,498
10/06/2014 58.59 58.99 57.66 57.81 7,359,936
10/03/2014 57.42 58.78 57.34 58.69 11,675,550
10/02/2014 57.54 57.7 56.14 56.67 8,371,546
10/01/2014 57.93 57.94 56.96 57.23 8,431,876
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
*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?