AbbVie Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	116.64	117.36	115.91	117.36	98.269	4,549
2021-12-01	116.16	118.96	115.41	117.48	98.369	2,476
2021-11-30	117.11	117.11	115.29	116.16	97.264	4,279
2021-11-29	116.31	117.75	116.31	117.52	98.403	930
2021-11-26	118.07	118.25	115.94	116.51	97.557	8,375
2021-11-24	119.07	119.07	118.15	118.71	99.399	701
2021-11-23	116.15	119.27	116.15	118.81	99.483	2,378
2021-11-22	116.37	117.30	115.17	116.45	97.507	4,720
2021-11-19	117.38	117.79	115.88	116.38	97.448	4,157
2021-11-18	117.57	118.10	116.69	117.19	98.126	2,656
2021-11-17	116.90	117.33	116.25	117.33	98.244	15,267
2021-11-16	116.90	117.38	116.25	117.38	98.285	569
2021-11-15	116.85	117.75	116.34	117.02	97.984	2,771
2021-11-12	116.62	117.40	116.51	116.91	97.892	9,789
2021-11-11	116.35	117.36	116.35	116.97	97.942	8,593
2021-11-10	115.39	116.97	115.39	116.72	97.733	2,476
2021-11-09	115.80	116.48	115.78	115.80	96.963	81,748
2021-11-08	117.45	117.45	115.86	116.28	97.364	1,790
2021-11-05	117.18	117.25	115.77	116.96	97.934	5,071
2021-11-04	117.04	117.72	116.35	116.55	97.590	505
2021-11-03	116.86	117.25	116.24	117.25	98.172	35,478
2021-11-02	115.24	117.60	115.24	116.92	97.900	3,124
2021-11-01	114.40	115.49	113.62	115.04	96.326	3,009
2021-10-29	111.44	114.72	111.44	114.65	96.000	6,288
2021-10-28	108.39	109.55	108.39	109.38	91.587	2,066
2021-10-27	109.56	109.69	108.34	108.49	90.837	3,003
2021-10-26	108.36	109.08	108.36	109.08	91.336	1,250
2021-10-25	109.11	109.14	107.86	108.67	90.992	89,069
2021-10-22	108.72	109.01	108.39	108.57	90.909	3,144
2021-10-21	108.21	108.59	107.17	108.18	90.582	67,150
2021-10-20	107.45	109.02	107.45	108.65	90.976	35,819

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.