The closing price for AbbVie (ABBV) in January 2013 was $21.45, on January 31, 2013. It was up 6.3% for the month. The latest price is $285.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2013 | $21.54 | $21.59 | $21.21 | $21.45 | 10,720,870 |
January 30 2013 | $21.52 | $21.94 | $21.52 | $21.59 | 10,842,450 |
January 29 2013 | $21.46 | $21.90 | $21.19 | $21.81 | 8,839,042 |
January 28 2013 | $22.01 | $22.14 | $21.46 | $21.57 | 7,140,026 |
January 25 2013 | $21.94 | $22.12 | $21.42 | $21.98 | 8,935,318 |
January 24 2013 | $22.09 | $22.52 | $21.77 | $21.90 | 11,327,540 |
January 23 2013 | $21.58 | $22.12 | $21.34 | $22.10 | 10,981,870 |
January 22 2013 | $21.62 | $21.78 | $21.01 | $21.29 | 15,809,670 |
January 18 2013 | $21.30 | $21.82 | $21.07 | $21.82 | 17,844,119 |
January 17 2013 | $20.90 | $21.46 | $20.90 | $21.29 | 14,426,260 |
January 16 2013 | $20.15 | $20.78 | $20.14 | $20.78 | 16,512,680 |
January 15 2013 | $19.71 | $20.30 | $19.71 | $20.23 | 13,042,600 |
January 14 2013 | $19.88 | $20.02 | $19.76 | $19.93 | 11,584,900 |
January 11 2013 | $19.64 | $19.82 | $19.50 | $19.79 | 11,191,450 |
January 10 2013 | $19.45 | $19.64 | $19.26 | $19.64 | 15,660,780 |
January 09 2013 | $19.42 | $19.62 | $19.42 | $19.59 | 18,800,670 |
January 08 2013 | $19.81 | $20.01 | $19.27 | $19.48 | 17,863,400 |
January 07 2013 | $19.73 | $20.48 | $19.73 | $19.91 | 17,897,119 |
January 04 2013 | $20.00 | $20.16 | $19.79 | $19.87 | 21,372,641 |
January 03 2013 | $20.22 | $20.22 | $19.74 | $20.12 | 16,739,211 |
January 02 2013 | $20.18 | $20.45 | $19.70 | $20.29 | 13,767,990 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.