Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	33.26	33.48	33.10	33.10	6,672,744	-0.24(-0.72%)
Oct 30, 2013	33.87	33.87	33.29	33.34	5,871,137	-0.68(-1.99%)
Oct 29, 2013	33.81	34.30	33.81	34.02	7,351,780	+0.25(+0.75%)
Oct 28, 2013	33.57	34.14	33.46	33.76	8,096,528	+0.08(+0.24%)
Oct 25, 2013	33.55	34.04	33.18	33.68	10,183,873	+0.94(+2.86%)
Oct 24, 2013	33.23	33.46	32.62	32.75	7,432,336	-0.27(-0.83%)
Oct 23, 2013	33.31	33.38	32.99	33.02	6,045,309	-0.46(-1.37%)
Oct 22, 2013	33.06	33.69	32.87	33.48	10,154,083	+0.44(+1.34%)
Oct 21, 2013	32.85	33.17	32.63	33.03	6,898,305	+0.01(+0.04%)
Oct 18, 2013	33.05	33.44	32.64	33.02	13,484,712	+0.11(+0.33%)
Oct 17, 2013	32.08	33.01	32.08	32.91	10,597,073	+0.76(+2.36%)
Oct 16, 2013	31.64	32.30	31.57	32.15	6,422,665	+0.67(+2.13%)
Oct 15, 2013	31.46	31.69	31.26	31.48	5,171,567	-0.17(-0.54%)
Oct 14, 2013	30.89	31.74	30.79	31.65	4,943,165	+0.46(+1.49%)
Oct 11, 2013	31.22	31.22	30.71	31.19	4,370,344	-0.02(-0.07%)
Oct 10, 2013	30.81	31.21	30.41	31.21	5,805,279	+0.59(+1.94%)
Oct 09, 2013	30.55	30.96	30.28	30.62	7,480,204	+0.20(+0.65%)
Oct 08, 2013	31.63	31.65	30.33	30.42	10,378,852	-1.07(-3.41%)
Oct 07, 2013	31.51	32.10	31.49	31.49	6,883,813	-0.49(-1.52%)
Oct 04, 2013	31.55	32.03	31.43	31.97	6,061,625	+0.54(+1.72%)
Oct 03, 2013	31.15	31.66	30.81	31.43	10,275,758	+0.04(+0.13%)
Oct 02, 2013	30.98	31.41	30.83	31.39	5,906,289	+0.10(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

AbbVie (NY: ABBV )

Historical Prices

Sections

Services

Follow Us