The closing price for AbbVie (ABBV) in 2013 was $31.73, on December 31, 2013. It was up 57.3% for the year. The latest price is $295.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $31.84 | $31.88 | $31.46 | $31.73 | 3,019,731 |
December 30 2013 | $31.68 | $31.86 | $31.60 | $31.85 | 2,898,886 |
December 27 2013 | $31.80 | $31.87 | $31.47 | $31.57 | 2,355,008 |
December 26 2013 | $31.60 | $31.88 | $31.45 | $31.84 | 2,401,527 |
December 24 2013 | $31.71 | $31.72 | $31.41 | $31.46 | 1,747,000 |
December 23 2013 | $31.68 | $31.81 | $31.39 | $31.59 | 4,964,436 |
December 20 2013 | $31.71 | $31.85 | $31.42 | $31.60 | 12,471,780 |
December 19 2013 | $31.97 | $31.97 | $31.26 | $31.62 | 8,381,255 |
December 18 2013 | $31.71 | $32.70 | $31.38 | $32.64 | 9,635,694 |
December 17 2013 | $32.10 | $32.40 | $31.84 | $32.22 | 7,990,671 |
December 16 2013 | $32.10 | $32.91 | $31.83 | $32.07 | 9,848,309 |
December 13 2013 | $31.42 | $31.60 | $31.15 | $31.47 | 6,465,350 |
December 12 2013 | $31.58 | $31.62 | $31.12 | $31.48 | 7,766,426 |
December 11 2013 | $31.65 | $31.99 | $31.26 | $31.65 | 10,775,470 |
December 10 2013 | $30.79 | $32.52 | $30.47 | $31.33 | 14,907,620 |
December 09 2013 | $30.91 | $31.13 | $30.50 | $30.77 | 5,470,820 |
December 06 2013 | $30.14 | $30.94 | $30.07 | $30.85 | 7,285,755 |
December 05 2013 | $29.69 | $30.08 | $29.47 | $29.90 | 5,449,133 |
December 04 2013 | $29.89 | $30.22 | $29.62 | $29.84 | 5,309,417 |
December 03 2013 | $29.52 | $30.20 | $29.42 | $30.02 | 9,480,120 |
December 02 2013 | $29.13 | $29.25 | $28.85 | $29.07 | 4,322,116 |
November 29 2013 | $29.10 | $29.40 | $28.88 | $29.11 | 4,044,343 |
November 27 2013 | $29.34 | $29.41 | $28.98 | $28.99 | 3,414,869 |
November 26 2013 | $29.07 | $29.55 | $29.03 | $29.20 | 4,732,347 |
November 25 2013 | $29.44 | $29.61 | $29.03 | $29.09 | 3,343,221 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.