Quantcast

Historical Stock Prices

ABBV 
$73.37
*  
1.76
2.34%
Get ABBV Alerts
*Delayed - data as of Apr. 3, 2020  -  Find a broker to begin trading ABBV now
Exchange:NYSE
Industry: Health Care
 
 
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 03-JAN-2020 TO 03-APR-2020

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.
04/03/2020 74.65 75.44 72.55 73.37 8,062,676
04/02/2020 72.78 75.5 71.46 75.13 8,077,758
04/01/2020 72.12 73.99 71.43 73.42 12,948,010
03/31/2020 75.4 77.92 74.44 76.19 20,481,990
03/30/2020 73.52 76.24 73.47 75.24 10,671,560
03/27/2020 71.63 75.06 70.71 72.67 12,293,280
03/26/2020 68.82 74.3142 68.76 73.83 15,985,180
03/25/2020 67.92 70.675 65.55 67.91 20,017,320
03/24/2020 68.16 71.82 67.09 67.49 18,376,340
03/23/2020 67.38 67.75 62.55 64.5 19,218,990
03/20/2020 73 73 66.81 68.82 18,844,490
03/19/2020 69.1 74.85 65.33 71.06 19,739,930
03/18/2020 70 71.39 64.685 71.03 23,712,810
03/17/2020 75.71 77.71 69.99 73.02 23,204,990
03/16/2020 79 82.18 73.58 74.27 20,916,000
03/13/2020 83.36 86.32 80.695 85.37 21,867,670
03/12/2020 78.85 81.29 77.06 78.61 19,935,690
03/11/2020 85.8 86.64 83.57 84.85 10,385,830
03/10/2020 88.19 88.22 83.76 87.53 12,965,840
03/09/2020 84 87.34 82.43 85.27 15,806,150
03/06/2020 88.73 89.76 87.26 88.82 12,664,560
03/05/2020 90.06 91.712 89.43 90.61 9,688,386
03/04/2020 89.27 91.86 88.95 91.75 16,590,380
03/03/2020 89.44 90.9 85.66 87.57 12,660,860
03/02/2020 86 88.78 83.55 88.69 12,171,080
02/28/2020 82.79 85.71 81.58 85.71 18,460,270
02/27/2020 86.19 89.45 84.2035 85.42 14,184,060
02/26/2020 88.62 91.175 88.19 88.41 9,789,105
02/25/2020 93.32 93.46 88.11 89.18 11,366,410
02/24/2020 92.17 93.87 92.145 93.14 10,705,080
02/21/2020 93.96 95.5183 93.38 94.96 6,678,156
02/20/2020 93.93 94.39 92.59 94.23 5,446,168
02/19/2020 93.77 94.79 93.02 94.14 6,349,082
02/18/2020 93.67 94.5 93.26 93.61 9,406,845
02/14/2020 95.23 95.3 93.77 94.05 11,175,780
02/13/2020 96.85 97.36 95.23 95.35 10,613,000
02/12/2020 95.98 97.86 95.71 97.79 10,591,000
02/11/2020 95.26 97.0801 95.01 96 10,682,780
02/10/2020 92.36 95.5 92.11 94.75 13,998,250
02/07/2020 89.74 92.98 88.88 92.29 19,090,320
02/06/2020 87.89 87.96 86.22 87.18 7,769,696
02/05/2020 85.06 87.135 84.88 86.63 10,020,590
02/04/2020 83.59 84.71 83.59 84.36 8,251,461
02/03/2020 81.31 82.6 80.92 82.3 10,146,410
01/31/2020 81.54 81.72 80.4099 81.02 13,870,120
01/30/2020 82.58 82.7935 81.18 81.78 10,870,020
01/29/2020 83.8 84 83.13 83.2 5,704,705
01/28/2020 84.99 84.99 83.64 83.77 8,614,383
01/27/2020 85.05 85.93 84 84.02 13,832,030
01/24/2020 85.43 85.48 82.76 83.54 13,215,420
01/23/2020 87.05 87.07 84.99 85.27 12,266,790
01/22/2020 88.03 88.17 87.15 87.21 6,438,919
01/21/2020 87.68 88.53 87.565 87.99 13,552,070
01/17/2020 89.13 89.27 87.79 88 10,122,320
01/16/2020 89.31 89.795 88.92 89.26 7,073,377
01/15/2020 88.18 89.88 88.18 89.26 8,490,129
01/14/2020 87.1 88.435 86.77 88.2 8,877,304
01/13/2020 89.5 89.5 87.915 88.52 9,298,850
01/10/2020 90.23 90.29 88.83 89.06 8,583,695
01/09/2020 90.01 90.23 89.05 90.21 7,518,166
01/08/2020 89.15 90.06 88.87 89.52 7,697,073
01/07/2020 88.93 89.54 88.26 88.89 7,257,498
01/06/2020 88.22 89.62 87.98 89.4 6,786,729
01/03/2020 88.17 89.39 87.9 88.7 5,989,437
*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