The closing price for AbbVie (ABBV) in January 2013 was $22.65, on January 31, 2013. It was up 6.3% for the month. The latest price is $178.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2013 | $22.74 | $22.80 | $22.39 | $22.65 | 10,720,870 |
January 30 2013 | $22.72 | $23.17 | $22.72 | $22.80 | 10,842,450 |
January 29 2013 | $22.66 | $23.13 | $22.38 | $23.03 | 8,839,042 |
January 28 2013 | $23.24 | $23.38 | $22.66 | $22.77 | 7,140,026 |
January 25 2013 | $23.16 | $23.36 | $22.62 | $23.21 | 8,935,318 |
January 24 2013 | $23.33 | $23.78 | $22.98 | $23.13 | 11,327,540 |
January 23 2013 | $22.79 | $23.36 | $22.53 | $23.33 | 10,981,870 |
January 22 2013 | $22.83 | $23.00 | $22.18 | $22.48 | 15,809,670 |
January 18 2013 | $22.49 | $23.04 | $22.25 | $23.04 | 17,844,119 |
January 17 2013 | $22.07 | $22.66 | $22.07 | $22.48 | 14,426,260 |
January 16 2013 | $21.28 | $21.94 | $21.27 | $21.94 | 16,512,680 |
January 15 2013 | $20.81 | $21.43 | $20.81 | $21.36 | 13,042,600 |
January 14 2013 | $21.00 | $21.14 | $20.87 | $21.04 | 11,584,900 |
January 11 2013 | $20.74 | $20.93 | $20.59 | $20.90 | 11,191,450 |
January 10 2013 | $20.53 | $20.74 | $20.33 | $20.74 | 15,660,780 |
January 09 2013 | $20.50 | $20.71 | $20.50 | $20.68 | 18,800,670 |
January 08 2013 | $20.92 | $21.13 | $20.35 | $20.57 | 17,863,400 |
January 07 2013 | $20.83 | $21.63 | $20.83 | $21.02 | 17,897,119 |
January 04 2013 | $21.12 | $21.29 | $20.89 | $20.98 | 21,372,641 |
January 03 2013 | $21.35 | $21.35 | $20.84 | $21.25 | 16,739,211 |
January 02 2013 | $21.30 | $21.60 | $20.80 | $21.43 | 13,767,990 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.
