AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

95.07+0.39 (+0.41%)

At close: 4:02PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 14, 2020	95.38	95.67	94.54	95.07	95.07	5,488,100
Aug 13, 2020	95.14	95.50	94.01	94.68	94.68	6,004,200
Aug 12, 2020	93.45	95.58	93.33	95.51	95.51	7,705,600
Aug 11, 2020	92.31	93.29	92.13	92.67	92.67	7,208,400
Aug 10, 2020	92.63	93.67	92.15	92.38	92.38	7,623,600
Aug 07, 2020	92.69	93.00	92.20	92.92	92.92	5,226,600
Aug 06, 2020	93.32	93.65	91.78	92.57	92.57	7,269,300
Aug 05, 2020	94.47	94.80	93.13	93.25	93.25	6,932,700
Aug 04, 2020	95.92	96.03	94.06	94.29	94.29	7,865,100
Aug 03, 2020	95.19	97.17	95.06	95.94	95.94	6,919,000
Jul 31, 2020	95.54	97.25	93.55	94.91	94.91	14,614,300
Jul 30, 2020	96.31	96.74	95.41	96.04	96.04	6,411,500
Jul 29, 2020	96.87	97.40	96.64	97.01	97.01	5,512,000
Jul 28, 2020	97.00	97.62	96.46	96.71	96.71	5,941,800
Jul 27, 2020	96.35	97.89	96.26	97.16	97.16	5,030,700
Jul 24, 2020	98.05	98.19	96.46	97.11	97.11	5,169,400
Jul 23, 2020	98.24	98.92	97.45	98.03	98.03	5,127,200
Jul 22, 2020	97.80	98.28	96.93	97.70	97.70	4,441,800
Jul 21, 2020	99.81	99.81	97.17	97.40	97.40	8,240,500
Jul 20, 2020	100.76	101.25	99.26	99.54	99.54	4,823,300
Jul 17, 2020	100.29	101.28	99.92	100.83	100.83	6,890,900
Jul 16, 2020	99.69	100.23	98.81	99.92	99.92	4,269,200
Jul 15, 2020	100.00	100.48	98.82	100.48	100.48	5,661,600
Jul 14, 2020	96.97	99.10	95.94	98.87	98.87	6,765,600
Jul 14, 2020	1.18 Dividend
Jul 13, 2020	97.36	99.56	96.92	97.86	96.68	8,507,400
Jul 10, 2020	98.06	98.33	96.36	96.83	95.66	6,202,500
Jul 09, 2020	99.08	99.78	96.81	97.94	96.76	5,817,300
Jul 08, 2020	99.75	100.57	98.55	99.28	98.08	6,154,400
Jul 07, 2020	98.68	100.69	98.56	99.35	98.15	6,345,600
Jul 06, 2020	99.64	99.80	97.95	99.01	97.82	7,039,000
Jul 02, 2020	99.45	99.99	97.86	98.88	97.69	6,158,800
Jul 01, 2020	98.50	99.66	97.50	99.14	97.94	6,522,900
Jun 30, 2020	95.97	98.88	95.83	98.18	97.00	8,112,500
Jun 29, 2020	96.50	97.33	95.68	96.44	95.28	6,676,400
Jun 26, 2020	96.89	97.03	95.04	96.13	94.97	14,568,400
Jun 25, 2020	95.18	97.07	94.32	96.99	95.82	6,411,700
Jun 24, 2020	96.46	97.16	94.35	95.14	93.99	9,025,100
Jun 23, 2020	98.42	99.10	97.05	97.31	96.14	6,715,600
Jun 22, 2020	96.64	97.30	95.82	97.27	96.10	6,004,300
Jun 19, 2020	97.72	98.20	95.75	96.71	95.54	9,210,900
Jun 18, 2020	95.56	96.45	95.26	96.23	95.07	4,571,600
Jun 17, 2020	96.85	97.10	95.27	95.74	94.59	6,210,900
Jun 16, 2020	94.86	96.20	93.48	96.06	94.90	9,366,100
Jun 15, 2020	91.27	94.03	90.78	93.08	91.96	7,120,200
Jun 12, 2020	93.74	94.74	91.03	92.46	91.35	8,009,100
Jun 11, 2020	95.69	96.89	92.03	92.26	91.15	12,584,800
Jun 10, 2020	96.99	99.35	96.80	96.90	95.73	11,138,300
Jun 09, 2020	94.95	96.66	94.76	96.17	95.01	9,555,900
Jun 08, 2020	92.91	95.01	92.81	94.59	93.45	6,621,400
Jun 05, 2020	93.50	95.54	92.81	93.85	92.72	9,630,100
Jun 04, 2020	90.28	93.48	90.25	93.04	91.92	9,525,700
Jun 03, 2020	91.47	91.50	89.60	90.89	89.79	8,588,400
Jun 02, 2020	90.97	91.70	90.05	91.04	89.94	9,413,300
Jun 01, 2020	92.05	93.06	90.69	90.70	89.61	8,486,500
May 29, 2020	91.00	92.89	89.60	92.67	91.55	13,781,600
May 28, 2020	90.87	91.19	90.00	90.03	88.94	8,765,900
May 27, 2020	90.54	91.00	88.56	89.98	88.90	12,529,500
May 26, 2020	93.45	93.57	90.31	90.71	89.62	11,869,800
May 22, 2020	92.87	93.01	91.73	92.10	90.99	5,507,000
May 21, 2020	91.28	93.13	90.35	93.02	91.90	10,393,200
May 20, 2020	92.13	92.54	89.90	91.19	90.09	10,661,500
May 19, 2020	91.26	91.65	89.56	91.20	90.10	9,892,500
May 18, 2020	92.00	93.66	91.31	91.47	90.37	16,302,900
May 15, 2020	90.01	91.15	89.42	90.71	89.62	14,071,200
May 14, 2020	87.62	90.48	87.43	89.94	88.86	13,379,500
May 13, 2020	90.74	92.24	87.73	88.87	87.80	23,562,600
May 12, 2020	90.00	92.23	88.47	90.46	89.37	23,492,300
May 11, 2020	85.08	88.46	83.98	87.90	86.84	19,214,000
May 08, 2020	84.42	84.66	82.45	83.96	82.95	20,190,200
May 07, 2020	86.52	86.84	83.56	84.22	83.20	11,941,800
May 06, 2020	86.28	88.15	85.25	85.42	84.39	17,042,600
May 05, 2020	82.95	86.48	82.60	85.37	84.34	10,927,000
May 04, 2020	82.22	82.84	81.12	81.86	80.87	6,833,000
May 01, 2020	81.95	84.23	80.50	82.84	81.84	12,705,300
Apr 30, 2020	82.97	83.26	81.23	82.20	81.21	15,525,300
Apr 29, 2020	83.72	84.75	82.14	83.76	82.75	8,231,700
Apr 28, 2020	85.70	85.97	82.37	82.76	81.76	8,341,000
Apr 27, 2020	84.03	84.92	83.78	84.69	83.67	9,209,700
Apr 24, 2020	82.87	83.67	82.35	83.59	82.58	6,770,700
Apr 23, 2020	82.18	83.83	81.96	82.04	81.05	7,869,600
Apr 22, 2020	81.23	82.45	80.73	81.47	80.49	7,033,300
Apr 21, 2020	82.51	82.97	80.02	80.36	79.39	9,627,500
Apr 20, 2020	83.54	85.33	82.63	83.99	82.98	9,126,300
Apr 17, 2020	84.00	84.79	82.50	83.45	82.44	10,734,800
Apr 16, 2020	82.73	83.72	81.58	81.86	80.87	10,326,900
Apr 15, 2020	80.51	83.04	79.62	81.82	80.83	8,977,300
Apr 14, 2020	80.62	82.85	80.29	82.13	81.14	11,072,700
Apr 14, 2020	1.18 Dividend
Apr 13, 2020	80.66	81.33	78.66	80.30	78.17	9,293,500
Apr 09, 2020	78.56	80.08	78.56	79.75	77.63	9,425,900
Apr 08, 2020	76.44	78.98	74.78	78.56	76.47	12,218,500
Apr 07, 2020	78.38	78.58	75.25	75.39	73.39	11,591,700
Apr 06, 2020	75.74	77.26	74.03	75.73	73.72	10,266,500
Apr 03, 2020	74.65	75.44	72.55	73.37	71.42	8,062,700
Apr 02, 2020	72.78	75.50	71.46	75.13	73.13	8,077,800
Apr 01, 2020	72.12	73.99	71.43	73.42	71.47	12,948,000
Mar 31, 2020	75.40	77.92	74.44	76.19	74.17	20,474,400
Mar 30, 2020	73.52	76.24	73.47	75.24	73.24	10,671,600
Mar 27, 2020	71.63	75.06	70.71	72.67	70.74	12,293,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,372.85-0.58(-0.02%)

Dow 3027,931.02+34.30(+0.12%)

Nasdaq11,019.30-23.20(-0.21%)

AbbVie Inc. (ABBV)

S&P 500
3,372.85
-0.58(-0.02%)

Dow 30
27,931.02
+34.30(+0.12%)

Nasdaq
11,019.30
-23.20(-0.21%)