Advertisement
Advertisement
U.S. Markets close in 5 hrs 13 mins
Advertisement
Advertisement
Advertisement
Advertisement

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
108.61+1.16 (+1.08%)
As of 10:47AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2021107.50109.10107.45108.61108.611,191,510
Oct 19, 2021107.75108.07106.86107.45107.454,612,800
Oct 18, 2021108.99108.99107.09107.43107.437,949,400
Oct 15, 2021109.15109.96109.08109.33109.334,633,800
Oct 14, 2021107.96108.99107.80108.91108.917,289,500
Oct 14, 20211.3 Dividend
Oct 13, 2021108.59109.04108.00108.53107.235,471,100
Oct 12, 2021110.12110.26108.16108.57107.276,305,800
Oct 11, 2021111.14111.40110.28110.34109.024,613,800
Oct 08, 2021111.05111.75110.64111.18109.855,018,500
Oct 07, 2021109.78111.79109.56110.87109.547,842,600
Oct 06, 2021109.30109.67108.15109.32108.015,710,300
Oct 05, 2021109.39110.58109.10109.51108.207,146,900
Oct 04, 2021108.84110.20107.69108.73107.439,779,200
Oct 01, 2021108.25109.69106.87109.09107.788,611,500
Sep 30, 2021109.20110.42107.78107.87106.587,886,400
Sep 29, 2021107.85109.58107.48108.84107.546,270,100
Sep 28, 2021107.62108.62107.04107.34106.056,445,600
Sep 27, 2021107.13108.64107.02107.72106.434,969,600
Sep 24, 2021106.87108.05106.44107.07105.795,836,100
Sep 23, 2021106.99108.27106.65107.36106.075,847,800
Sep 22, 2021107.01107.58105.93106.41105.146,319,100
Sep 21, 2021106.25107.41106.20107.15105.876,400,400
Sep 20, 2021106.10107.49105.56106.40105.137,103,400
Sep 17, 2021107.50108.25107.10107.73106.4414,157,200
Sep 16, 2021108.24108.75106.53108.08106.795,821,800
Sep 15, 2021106.59108.80106.03107.77106.487,444,300
Sep 14, 2021107.99108.07106.25106.48105.206,102,700
Sep 13, 2021107.39108.77106.81107.48106.197,398,900
Sep 10, 2021107.48108.32106.36106.68105.407,615,600
Sep 09, 2021109.44109.74107.20107.27105.9910,337,100
Sep 08, 2021108.06110.90107.72110.36109.0410,823,200
Sep 07, 2021110.45111.57108.32109.03107.7212,694,200
Sep 03, 2021111.18112.07111.02111.62110.285,364,800
Sep 02, 2021113.55113.74110.82112.02110.6814,719,200
Sep 01, 2021121.00121.53106.10112.27110.9350,943,200
Aug 31, 2021120.83121.17120.03120.78119.336,021,800
Aug 30, 2021119.84120.90119.54120.57119.133,260,900
Aug 27, 2021120.34120.64119.42119.58118.154,278,900
Aug 26, 2021120.86121.25120.15120.40118.965,035,400
Aug 25, 2021119.86121.40118.87120.40118.965,241,100
Aug 24, 2021119.72119.72118.42119.68118.253,831,500
Aug 23, 2021119.80120.45119.22119.36117.934,748,300
Aug 20, 2021118.10119.47117.65118.82117.404,109,900
Aug 19, 2021116.21118.96116.21117.93116.526,145,200
Aug 18, 2021119.17119.92117.18117.29115.895,586,900
Aug 17, 2021118.08119.74118.00119.66118.236,551,700
Aug 16, 2021117.00118.62116.71118.41116.998,180,500
Aug 13, 2021115.82116.76115.70116.48115.084,415,700
Aug 12, 2021113.96115.73113.91115.64114.254,863,600
Aug 11, 2021115.16115.34113.55113.72112.366,840,400
Aug 10, 2021114.20115.03112.92114.82113.445,120,800
Aug 09, 2021114.58115.19113.74114.06112.695,277,900
Aug 06, 2021115.26115.55114.43114.45113.085,337,400
Aug 05, 2021115.13115.56114.45115.12113.745,132,400
Aug 04, 2021115.78116.52114.91115.08113.704,602,000
Aug 03, 2021115.67116.31114.89116.25114.865,902,700
Aug 02, 2021116.89117.24115.41115.45114.079,245,500
Jul 30, 2021119.00119.15116.12116.30114.919,015,500
Jul 29, 2021119.03119.13118.15118.87117.454,632,200
Jul 28, 2021117.63118.93117.30118.55117.135,650,400
Jul 27, 2021117.79118.30116.76117.96116.553,773,100
Jul 26, 2021118.13118.47117.27117.79116.383,730,100
Jul 23, 2021117.98118.67117.57118.19116.774,411,100
Jul 22, 2021116.64117.91116.39117.54116.136,257,000
Jul 21, 2021116.64117.07115.79116.99115.594,133,800
Jul 20, 2021115.55117.73115.46116.05114.665,581,400
Jul 19, 2021116.67117.00113.74115.42114.046,762,000
Jul 16, 2021117.91118.33116.92117.50116.096,826,100
Jul 15, 2021116.81117.49115.75117.18115.784,544,600
Jul 14, 2021116.87117.55116.39117.36115.956,543,400
Jul 14, 20211.3 Dividend
Jul 13, 2021117.59118.09116.69117.91115.216,540,300
Jul 12, 2021116.80118.35116.62117.63114.948,148,400
Jul 09, 2021116.30117.33116.11116.58113.914,823,400
Jul 08, 2021115.76116.81115.68116.35113.693,948,800
Jul 07, 2021115.91116.97115.31116.75114.086,695,100
Jul 06, 2021115.17115.90114.77115.73113.087,172,100
Jul 02, 2021114.52115.49113.89115.17112.545,719,500
Jul 01, 2021112.95114.55112.89114.26111.655,306,900
Jun 30, 2021112.21112.92111.63112.64110.065,042,600
Jun 29, 2021112.65112.75111.61112.30109.735,795,100
Jun 28, 2021113.26114.11112.84113.00110.425,141,800
Jun 25, 2021112.90113.59112.14112.98110.4011,709,400
Jun 24, 2021114.42116.19114.26114.74112.127,712,300
Jun 23, 2021114.55115.03113.95114.00111.393,837,300
Jun 22, 2021114.49115.28113.88114.70112.084,359,900
Jun 21, 2021113.69115.25112.77114.73112.114,666,100
Jun 18, 2021113.64114.20113.05113.12110.537,415,400
Jun 17, 2021114.98115.89114.03114.90112.274,172,300
Jun 16, 2021116.22116.53115.17115.53112.896,670,200
Jun 15, 2021115.36115.94114.52115.83113.183,590,500
Jun 14, 2021115.07115.48114.19115.40112.764,427,600
Jun 11, 2021116.24116.36114.87115.42112.784,471,400
Jun 10, 2021114.36116.99114.15116.24113.586,263,800
Jun 09, 2021112.88114.42112.74114.00111.394,884,000
Jun 08, 2021112.68113.09111.82112.34109.774,114,200
Jun 07, 2021112.71114.11112.33113.01110.435,570,100
Jun 04, 2021112.40113.11112.16112.36109.794,255,400
Jun 03, 2021111.12112.41110.65112.21109.646,286,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement