Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
142.29-0.31 (-0.22%)
At close: 04:03PM EDT
142.60 +0.31 (+0.22%)
After hours: 07:27PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022143.11143.25140.42142.29142.293,938,208
Aug 12, 2022141.89143.09140.27142.60142.605,207,200
Aug 11, 2022140.23142.87139.66142.08142.085,972,800
Aug 10, 2022140.91141.06139.00140.94140.944,075,300
Aug 09, 2022140.68142.24139.88140.25140.253,819,700
Aug 08, 2022138.04140.80137.77140.34140.344,854,600
Aug 05, 2022139.05139.91137.95138.04138.045,369,000
Aug 04, 2022142.09142.58138.69138.92138.927,071,700
Aug 03, 2022141.72143.02140.65141.20141.205,474,200
Aug 02, 2022141.18142.84140.10140.39140.395,197,100
Aug 01, 2022141.51142.84139.15140.22140.228,523,900
Jul 29, 2022145.44146.30139.05143.51143.5117,754,700
Jul 28, 2022151.44152.41146.62149.75149.756,572,300
Jul 27, 2022149.50151.50148.93151.15151.154,145,800
Jul 26, 2022151.15153.56150.33150.87150.874,900,600
Jul 25, 2022148.54150.94148.51150.22150.224,347,000
Jul 22, 2022148.47149.29147.58148.47148.473,639,700
Jul 21, 2022147.24147.84146.02147.75147.754,066,800
Jul 20, 2022149.53150.45147.34147.69147.695,315,700
Jul 19, 2022150.00150.23148.80149.74149.745,647,100
Jul 18, 2022153.80154.47148.89149.57149.576,838,400
Jul 15, 2022151.84153.87151.43153.62153.624,873,000
Jul 14, 2022148.89151.01148.49150.44150.447,576,900
Jul 13, 2022152.00153.83151.30152.15152.155,221,200
Jul 12, 2022153.00154.57152.06152.46152.465,319,500
Jul 11, 2022152.28154.50152.28153.23153.234,491,000
Jul 08, 2022152.00155.25151.79152.85152.854,078,400
Jul 07, 2022150.20152.58150.01152.00152.006,516,100
Jul 06, 2022154.61154.99151.69152.53152.535,113,600
Jul 05, 2022151.90154.05149.66153.93153.935,478,800
Jul 01, 2022153.08153.86151.46153.80153.804,620,000
Jun 30, 2022153.17154.04150.87153.16153.167,289,500
Jun 29, 2022153.90156.62153.35154.14154.146,140,900
Jun 28, 2022153.17155.12151.39152.49152.495,735,700
Jun 27, 2022153.00155.45152.75153.14153.145,377,300
Jun 24, 2022150.89152.74149.62152.34152.348,527,600
Jun 23, 2022148.72150.80147.54149.45149.457,795,000
Jun 22, 2022143.72150.10143.61147.56147.567,995,700
Jun 21, 2022139.95143.97139.70143.47143.477,160,500
Jun 17, 2022137.60139.53137.19138.28138.2810,429,900
Jun 16, 2022136.54139.29135.76139.15139.156,963,400
Jun 15, 2022136.57139.09136.23138.09138.095,981,800
Jun 14, 2022139.44140.66136.32137.62137.625,861,800
Jun 13, 2022140.86142.07138.78139.42139.425,997,000
Jun 10, 2022144.34144.63142.15143.20143.205,464,700
Jun 09, 2022149.72150.52145.30145.43145.435,642,900
Jun 08, 2022148.90149.85148.25149.25149.254,835,200
Jun 07, 2022146.92149.35145.87149.14149.144,991,200
Jun 06, 2022147.00147.82145.66146.53146.533,912,400
Jun 03, 2022146.75148.21146.75147.17147.174,891,800
Jun 02, 2022146.65147.07142.90146.75146.755,998,900
Jun 01, 2022147.79147.89144.32146.02146.025,597,900
May 31, 2022148.64148.88146.67147.37147.3711,227,800
May 27, 2022149.52150.05147.75150.00150.008,405,000
May 26, 2022151.63153.07150.39150.57150.576,659,300
May 25, 2022150.36152.99149.79151.96151.965,042,600
May 24, 2022147.03151.35146.61149.11149.116,367,200
May 23, 2022151.65152.00147.19148.03148.036,886,400
May 20, 2022152.33153.52147.81151.01151.016,746,400
May 19, 2022151.20152.40149.28151.72151.725,994,800
May 18, 2022154.79155.70151.75152.43152.436,498,100
May 17, 2022155.38155.79152.85154.78154.786,032,200
May 16, 2022153.93156.89153.27155.47155.476,565,600
May 13, 2022153.42154.39151.90153.50153.506,398,500
May 12, 2022153.38154.35150.15154.29154.296,914,800
May 11, 2022151.02154.76150.94151.96151.965,630,000
May 10, 2022151.27154.53150.51152.09152.096,525,200
May 09, 2022151.62153.54148.93150.96150.966,969,000
May 06, 2022149.68153.52149.01152.83152.836,145,600
May 05, 2022152.77153.32150.04152.18152.186,869,300
May 04, 2022148.18152.37147.59151.59151.595,791,500
May 03, 2022148.05150.74147.95149.60149.606,163,400
May 02, 2022146.65148.90143.44147.87147.879,690,800
Apr 29, 2022149.56149.86139.93146.88146.8825,155,900
Apr 28, 2022158.36158.44154.34156.31156.317,465,000
Apr 27, 2022156.56159.50154.56157.62157.626,039,100
Apr 26, 2022156.44159.69155.82156.18156.186,787,800
Apr 25, 2022154.84156.64152.84156.30156.306,932,600
Apr 22, 2022157.28158.32154.34154.99154.997,938,300
Apr 21, 2022157.00160.38155.35158.52158.527,903,300
Apr 20, 2022156.36158.10155.52156.70156.706,250,000
Apr 19, 2022160.40160.50153.71156.35156.359,359,900
Apr 18, 2022161.96162.79158.75159.36159.366,500,200
Apr 14, 2022157.85163.87156.82162.31162.3111,074,800
Apr 13, 2022165.00165.00156.45158.95158.9518,312,600
Apr 12, 2022169.31170.56166.21167.31167.318,279,700
Apr 11, 2022174.90175.04169.32169.83169.838,163,200
Apr 08, 2022173.00175.91172.50174.96174.967,204,200
Apr 07, 2022167.67174.59167.54173.28173.287,469,000
Apr 06, 2022164.49169.27163.80168.91168.918,810,800
Apr 05, 2022161.89165.96161.84163.43163.436,683,300
Apr 04, 2022162.50163.84161.46161.89161.896,892,400
Apr 01, 2022162.15163.07160.10162.68162.685,703,300
Mar 31, 2022162.93164.66162.10162.11162.118,670,100
Mar 30, 2022161.72164.35161.72163.75163.755,151,800
Mar 29, 2022162.99163.28161.29162.18162.186,154,100
Mar 28, 2022160.61162.03159.53161.97161.974,516,500
Mar 25, 2022160.55161.98160.23161.33161.335,129,400
Mar 24, 2022159.22160.73158.85160.28160.284,638,100
Mar 23, 2022160.01161.18158.36158.42158.426,300,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement