U.S. Markets closed

AbbVie Inc. (ABBV)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.52-1.39 (-1.88%)
At close: 4:00PM EDT

72.60 0.08 (0.11%)
After hours: 7:06PM EDT

People also watch
ABTGILDCELGBMYBIIB
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201774.4074.5572.4772.5272.526,354,207
Jul 24, 201774.6374.7573.8473.9173.915,407,600
Jul 21, 201773.9875.0473.8574.6374.634,961,500
Jul 20, 201772.9974.2272.9474.0174.015,329,700
Jul 19, 201772.4872.7772.0272.7772.773,904,100
Jul 18, 201772.6372.8671.7572.2372.235,269,100
Jul 17, 201773.1073.4772.6972.7072.703,461,600
Jul 14, 201772.6273.2372.5173.1173.114,335,700
Jul 13, 201771.9472.9071.6772.6372.635,189,800
Jul 12, 201771.5172.1371.3071.8871.884,860,200
Jul 12, 20170.64 Dividend
Jul 11, 201771.8972.1771.3371.8471.203,535,100
Jul 10, 201771.8072.2271.5871.8371.193,158,300
Jul 07, 201772.1172.1171.6372.0371.394,333,700
Jul 06, 201772.2472.4571.4171.7371.094,372,100
Jul 05, 201772.4872.7471.9972.4871.834,751,900
Jul 03, 201772.7672.9972.3772.4271.772,570,700
Jun 30, 201772.5772.8272.2172.5171.864,683,100
Jun 29, 201773.1573.1771.9172.4871.834,444,700
Jun 28, 201772.7273.5472.5872.9272.274,196,200
Jun 27, 201772.7073.0672.2572.3971.754,490,600
Jun 26, 201772.7972.9472.4172.7472.094,019,500
Jun 23, 201773.2073.4972.2672.6471.997,064,500
Jun 22, 201771.4973.6771.4173.1872.539,998,900
Jun 21, 201771.1171.7071.0571.3470.706,096,800
Jun 20, 201771.4471.8171.1671.2270.596,542,800
Jun 19, 201771.1171.5970.9471.3470.706,396,300
Jun 16, 201770.8071.1270.4971.0570.429,342,300
Jun 15, 201770.3470.6569.8870.6069.974,682,700
Jun 14, 201769.4870.7969.3770.5269.896,639,100
Jun 13, 201769.6270.0369.4269.6769.055,269,000
Jun 12, 201769.7969.9069.2569.5368.916,084,300
Jun 09, 201768.8069.8368.7269.6769.056,159,800
Jun 08, 201768.7569.0568.3368.7668.156,082,500
Jun 07, 201768.0169.3268.0168.7568.148,406,300
Jun 06, 201767.4868.1067.3767.8767.275,494,500
Jun 05, 201767.2567.8666.8867.5166.914,918,100
Jun 02, 201766.8167.3166.6267.2566.655,646,000
Jun 01, 201766.2666.7266.1266.7166.124,554,700
May 31, 201766.2466.4165.6166.0265.436,935,800
May 30, 201765.8966.2065.8166.0265.434,803,900
May 26, 201766.1466.4165.8566.0665.474,064,900
May 25, 201766.0666.5765.8066.3265.734,058,300
May 24, 201765.7966.1265.5765.9365.343,174,600
May 23, 201765.4466.2665.4365.8465.254,676,500
May 22, 201765.5565.6264.8065.4464.865,541,700
May 19, 201765.7466.0165.3165.5865.006,731,800
May 18, 201765.3766.1065.2065.6365.056,001,000
May 17, 201766.8566.8564.6165.3764.7912,771,400
May 16, 201766.7366.9266.3366.8566.256,313,500
May 15, 201766.0766.8565.9566.6766.088,527,900
May 12, 201765.2766.1965.2166.0665.476,093,500
May 11, 201765.9065.9664.6665.3064.727,853,800
May 10, 201766.1666.2365.3665.9865.395,140,200
May 09, 201766.2066.9565.8666.1765.584,395,200
May 08, 201766.9466.9566.1466.2165.624,497,400
May 05, 201767.1967.2266.3266.9966.394,587,800
May 04, 201766.7467.4066.6267.2366.634,287,400
May 03, 201766.4566.8866.2166.7466.154,993,400
May 02, 201766.5166.6866.1866.6366.044,342,800
May 01, 201766.0066.6765.9466.4865.894,575,800
Apr 28, 201766.0666.3265.4465.9465.355,521,100
Apr 27, 201765.4567.5065.1266.0765.4811,692,900
Apr 26, 201765.1965.9265.0265.0464.465,008,900
Apr 25, 201764.9465.6364.8265.1064.525,352,900
Apr 24, 201764.4065.1664.2664.6664.087,121,000
Apr 21, 201763.7664.2963.5563.8263.254,154,900
Apr 20, 201763.7264.0063.2963.7863.215,708,600
Apr 19, 201763.9063.9363.3163.4562.884,057,100
Apr 18, 201764.0364.0863.1263.6563.084,755,800
Apr 17, 201764.7964.9764.0664.3163.744,189,500
Apr 13, 201764.2464.7264.0864.1363.563,896,700
Apr 12, 201764.1764.4163.6764.3763.806,122,000
Apr 11, 201764.4364.4363.3264.1863.615,404,500
Apr 11, 20170.64 Dividend
Apr 10, 201765.5065.7864.9164.9763.767,136,200
Apr 07, 201765.0665.9364.8365.5464.326,089,300
Apr 06, 201765.0365.1964.6565.0863.864,628,400
Apr 05, 201765.2365.7664.8664.9663.754,396,300
Apr 04, 201765.1265.3064.8365.1163.893,457,900
Apr 03, 201765.2465.5964.8865.0363.825,229,600
Mar 31, 201765.4665.5265.1565.1663.944,057,800
Mar 30, 201765.7665.8265.2565.4664.243,749,600
Mar 29, 201765.9566.2765.6865.7764.543,649,900
Mar 28, 201765.9666.2165.6465.9864.755,067,400
Mar 27, 201765.3766.2865.2466.1064.874,962,300
Mar 24, 201765.5166.1165.3265.6264.394,056,300
Mar 23, 201765.5266.0765.3665.6564.424,099,500
Mar 22, 201765.3865.7365.1065.5264.305,662,600
Mar 21, 201765.9666.0065.0465.3564.135,187,400
Mar 20, 201765.7866.0165.5665.8064.574,252,100
Mar 17, 201766.0466.0965.5065.6964.4611,288,000
Mar 16, 201766.4066.4565.5565.9064.675,162,800
Mar 15, 201765.7066.7965.6866.5565.315,241,200
Mar 14, 201765.8866.0565.6065.6764.443,727,200
Mar 13, 201765.8765.9465.3065.8564.627,577,400
Mar 10, 201765.3066.4565.1165.8864.6512,788,100
Mar 09, 201764.1464.7264.0564.5063.306,957,000
Mar 08, 201763.7564.6863.5064.1462.947,049,700
Mar 07, 201763.1464.1462.9763.6962.509,638,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...