Quantcast

AbbVie Inc. Common Stock Historical Stock Prices

ABBV 
$84.02
*  
0.48
0.57%
Get ABBV Alerts
*Delayed - data as of Jan. 27, 2020  -  Find a broker to begin trading ABBV now
Exchange:NYSE
Industry: Health Care
View:    ABBV Pre-Market
 
 
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 27-OCT-2019 TO 27-JAN-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.
16:00 85.05 85.93 84 84.02 13,773,613
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
01/02/2020 89.08 89.57 88.51 89.55 5,162,752
12/31/2019 88.21 88.6 87.88 88.54 4,702,456
12/30/2019 89.22 89.73 88.16 88.52 7,016,346
12/27/2019 89.98 90.28 88.83 89.2 4,087,837
12/26/2019 90.2 90.72 89.45 89.83 4,066,926
12/24/2019 90.4 90.4 89.43 89.85 1,798,844
12/23/2019 89.53 90.47 89.33 90.25 5,908,441
12/20/2019 90.4 91.99 89.15 89.29 19,135,610
12/19/2019 89.68 89.68 88.56 88.77 5,447,327
12/18/2019 90.05 90.18 89.02 89.33 6,490,840
12/17/2019 90 90.165 89.07 90.08 8,750,139
12/16/2019 88.38 90.12 88.26 89.43 6,723,627
12/13/2019 88.78 89.087 87.33 87.84 5,976,072
12/12/2019 86.76 88.94 86.75 88.73 6,261,106
12/11/2019 86.7 87.26 86.23 86.7 7,326,806
12/10/2019 86.92 86.95 86.21 86.56 7,816,102
12/09/2019 87.22 87.72 86.38 86.44 5,671,669
12/06/2019 87.21 87.71 86.78 86.98 6,045,168
12/05/2019 87.25 87.25 86.26 86.72 6,072,145
12/04/2019 86.18 87.55 86.12 87.2 6,174,698
12/03/2019 85.96 86.48 85.59 85.95 10,071,010
12/02/2019 87.84 88.03 87 87.03 6,532,580
11/29/2019 88 88.09 87.22 87.73 3,042,787
11/27/2019 87.86 88.81 87.61 88.33 4,714,647
11/26/2019 88.15 88.1874 86.93 87.72 6,432,924
11/25/2019 86.85 87.875 86.06 87.76 9,522,562
11/22/2019 86.64 86.79 85.31 86.05 7,784,778
11/21/2019 86.79 86.87 85.55 86.52 9,614,139
11/20/2019 88.72 88.72 86.54 87.2 10,957,130
11/19/2019 89.26 90.41 88.91 89.02 7,506,386
11/18/2019 88.34 89.41 88.32 88.73 5,773,575
11/15/2019 88.1 89.19 87.26 88.63 8,041,385
11/14/2019 86.48 87.75 85.93 87.63 5,426,584
11/13/2019 85.74 87.27 85.3305 86.66 6,012,601
11/12/2019 85.6 88.28 85.55 86.44 12,165,930
11/11/2019 84.95 85.68 83.9 85.66 8,726,578
11/08/2019 82.1 85.46 82.09 85.21 11,364,870
11/07/2019 82.21 82.59 81.08 82.01 6,561,515
11/06/2019 81.77 82.25 80.35 82.08 9,303,603
11/05/2019 83.17 83.4 81.47 81.84 7,475,559
11/04/2019 82.95 83.32 82.1401 82.99 9,127,861
11/01/2019 80.03 82.18 79.13 81.75 13,356,250
10/31/2019 79.71 79.74 78.74 79.55 10,009,370
10/30/2019 78.51 79.79 78.01 79.66 7,222,450
10/29/2019 78.11 78.74 77.59 78.47 6,391,548
10/28/2019 76.67 78.38 76.49 78.33 7,146,382
*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