The closing price for AbbVie (ABBV) in 2013 was $33.50, on December 31, 2013. It was up 57.3% for the year. The latest price is $203.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $33.62 | $33.66 | $33.22 | $33.50 | 3,019,731 |
December 30 2013 | $33.45 | $33.64 | $33.37 | $33.63 | 2,898,886 |
December 27 2013 | $33.57 | $33.66 | $33.23 | $33.34 | 2,355,008 |
December 26 2013 | $33.36 | $33.66 | $33.21 | $33.62 | 2,401,527 |
December 24 2013 | $33.49 | $33.49 | $33.16 | $33.22 | 1,747,000 |
December 23 2013 | $33.45 | $33.58 | $33.14 | $33.36 | 4,964,436 |
December 20 2013 | $33.48 | $33.63 | $33.17 | $33.36 | 12,471,780 |
December 19 2013 | $33.76 | $33.76 | $33.00 | $33.39 | 8,381,255 |
December 18 2013 | $33.49 | $34.53 | $33.13 | $34.46 | 9,635,694 |
December 17 2013 | $33.90 | $34.21 | $33.62 | $34.02 | 7,990,671 |
December 16 2013 | $33.89 | $34.75 | $33.61 | $33.86 | 9,848,309 |
December 13 2013 | $33.18 | $33.37 | $32.89 | $33.23 | 6,465,350 |
December 12 2013 | $33.35 | $33.38 | $32.86 | $33.24 | 7,766,426 |
December 11 2013 | $33.42 | $33.78 | $33.00 | $33.42 | 10,775,470 |
December 10 2013 | $32.51 | $34.34 | $32.18 | $33.08 | 14,907,620 |
December 09 2013 | $32.64 | $32.87 | $32.21 | $32.49 | 5,470,820 |
December 06 2013 | $31.83 | $32.67 | $31.75 | $32.58 | 7,285,755 |
December 05 2013 | $31.35 | $31.77 | $31.12 | $31.57 | 5,449,133 |
December 04 2013 | $31.56 | $31.91 | $31.28 | $31.51 | 5,309,417 |
December 03 2013 | $31.17 | $31.89 | $31.07 | $31.70 | 9,480,120 |
December 02 2013 | $30.76 | $30.88 | $30.47 | $30.70 | 4,322,116 |
November 29 2013 | $30.73 | $31.04 | $30.50 | $30.74 | 4,044,343 |
November 27 2013 | $30.98 | $31.05 | $30.60 | $30.61 | 3,414,869 |
November 26 2013 | $30.69 | $31.20 | $30.65 | $30.83 | 4,732,347 |
November 25 2013 | $31.09 | $31.26 | $30.66 | $30.71 | 3,343,221 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.
