Quantcast

AbbVie Inc. Common Stock Historical Stock Prices

ABBV 
$81.07
*  
1.56
1.96%
Get ABBV Alerts
*Delayed - data as of Mar. 26, 2019 11:58 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
11:58 79.79 81.19 79.80 81.07 1,597,129
03/25/2019 79.5 80.04 78.41 79.51 4,007,760
03/22/2019 80.78 81.99 79.69 79.76 4,977,758
03/21/2019 79.88 81.31 79.26 81.24 5,158,579
03/20/2019 80.72 80.905 80.06 80.43 5,359,880
03/19/2019 80.33 81.29 79.51 80.82 6,010,659
03/18/2019 81.34 81.75 80.28 80.65 5,549,927
03/15/2019 80.06 81.46 79.11 81.34 12,751,140
03/14/2019 79 80.4 78.41 79.95 6,150,917
03/13/2019 78.92 79.3 78.15 78.93 5,834,317
03/12/2019 78.48 79.14 78.05 78.74 6,128,777
03/11/2019 77.57 78.31 77.27 78.08 8,078,056
03/08/2019 77.67 78.0375 77.09 77.58 6,189,121
03/07/2019 77.77 79.12 77.44 78.24 5,999,910
03/06/2019 79.13 79.13 77.555 78.09 5,293,208
03/05/2019 79.38 79.9 78.72 78.91 5,851,995
03/04/2019 80.4 80.73 79.1134 79.46 5,646,497
03/01/2019 79.77 80.85 79.28 80.1 8,567,829
02/28/2019 79.46 79.71 78.745 79.24 6,224,569
02/27/2019 80.14 80.14 78.8 79.41 4,175,466
02/26/2019 80.2 80.86 80.02 80.51 4,283,074
02/25/2019 80.46 80.62 79.88 80.29 5,511,149
02/22/2019 79.16 80.19 78.2437 80.02 5,022,648
02/21/2019 79.74 79.91 78.1 78.75 6,266,626
02/20/2019 80.53 80.6 79.14 79.99 5,564,034
02/19/2019 80.5 81.52 80.23 80.52 5,673,488
02/15/2019 81.13 81.7 80.16 80.85 6,295,269
02/14/2019 80.45 80.68 79.72 80.52 3,436,256
02/13/2019 80.34 81.32 80.29 80.79 4,233,908
02/12/2019 79.99 80.12 78.57 79.93 6,442,904
02/11/2019 79.89 80.1819 79.1701 79.77 4,764,126
02/08/2019 79.03 79.86 78.89 79.67 4,598,848
02/07/2019 78.35 79.22 77.81 79.17 5,853,901
02/06/2019 79.6 79.89 78.79 79.08 4,899,438
02/05/2019 78.56 80.055 78.22 79.69 7,734,066
02/04/2019 80.3 80.36 77.52 78.53 10,186,310
02/01/2019 80.25 80.7342 79.11 80.5 6,705,140
01/31/2019 78.95 81.31 78.71 80.29 11,297,950
01/30/2019 77.69 79.185 76.98 79.06 9,091,052
01/29/2019 77.025 78.16 75.77 77.47 13,886,390
01/28/2019 80 80.1 76.6801 77.14 14,396,500
01/25/2019 82.51 82.61 79.43 80.54 21,307,320
01/24/2019 88.33 88.44 85.1 85.88 8,361,636
01/23/2019 88.838 89.28 87.7 88.45 4,901,521
01/22/2019 88.86 89.36 87.9 88.66 5,658,725
01/18/2019 88.45 89.79 86.92 89.5 6,180,983
01/17/2019 85.54 87.685 85.42 87.2 6,438,669
01/16/2019 85.66 86.39 85.45 85.55 4,907,047
01/15/2019 84.93 85.68 84.45 85.5 7,269,419
01/14/2019 86.97 86.97 84.49 84.76 6,361,860
01/11/2019 87.54 88.31 87.54 88.31 5,314,702
01/10/2019 87.88 88.88 87.12 88.2 6,520,292
01/09/2019 90.88 91.39 87.46 87.81 9,968,569
01/08/2019 91.2 92.3 90.4 90.79 7,466,052
01/07/2019 90.07 90.757 89.2 90.37 7,182,565
01/04/2019 87.75 89.14 86.27 89.07 8,883,584
01/03/2019 88.64 88.8 86.08 86.29 7,660,091
01/02/2019 91.24 91.26 88.42 89.23 6,882,817
12/31/2018 91.6 92.99 91.23 92.19 5,722,054
12/28/2018 90.09 92.82 90 91.12 6,037,164
12/27/2018 87.95 89.93 86.86 89.91 7,148,211
12/26/2018 84.74 89.09 84.6227 89.04 6,197,103
*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?

Smart Portfolio