U.S. markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.07+0.39 (+0.41%)
At close: 4:02PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 202095.3895.6794.5495.0795.075,488,100
Aug 13, 202095.1495.5094.0194.6894.686,004,200
Aug 12, 202093.4595.5893.3395.5195.517,705,600
Aug 11, 202092.3193.2992.1392.6792.677,208,400
Aug 10, 202092.6393.6792.1592.3892.387,623,600
Aug 07, 202092.6993.0092.2092.9292.925,226,600
Aug 06, 202093.3293.6591.7892.5792.577,269,300
Aug 05, 202094.4794.8093.1393.2593.256,932,700
Aug 04, 202095.9296.0394.0694.2994.297,865,100
Aug 03, 202095.1997.1795.0695.9495.946,919,000
Jul 31, 202095.5497.2593.5594.9194.9114,614,300
Jul 30, 202096.3196.7495.4196.0496.046,411,500
Jul 29, 202096.8797.4096.6497.0197.015,512,000
Jul 28, 202097.0097.6296.4696.7196.715,941,800
Jul 27, 202096.3597.8996.2697.1697.165,030,700
Jul 24, 202098.0598.1996.4697.1197.115,169,400
Jul 23, 202098.2498.9297.4598.0398.035,127,200
Jul 22, 202097.8098.2896.9397.7097.704,441,800
Jul 21, 202099.8199.8197.1797.4097.408,240,500
Jul 20, 2020100.76101.2599.2699.5499.544,823,300
Jul 17, 2020100.29101.2899.92100.83100.836,890,900
Jul 16, 202099.69100.2398.8199.9299.924,269,200
Jul 15, 2020100.00100.4898.82100.48100.485,661,600
Jul 14, 202096.9799.1095.9498.8798.876,765,600
Jul 14, 20201.18 Dividend
Jul 13, 202097.3699.5696.9297.8696.688,507,400
Jul 10, 202098.0698.3396.3696.8395.666,202,500
Jul 09, 202099.0899.7896.8197.9496.765,817,300
Jul 08, 202099.75100.5798.5599.2898.086,154,400
Jul 07, 202098.68100.6998.5699.3598.156,345,600
Jul 06, 202099.6499.8097.9599.0197.827,039,000
Jul 02, 202099.4599.9997.8698.8897.696,158,800
Jul 01, 202098.5099.6697.5099.1497.946,522,900
Jun 30, 202095.9798.8895.8398.1897.008,112,500
Jun 29, 202096.5097.3395.6896.4495.286,676,400
Jun 26, 202096.8997.0395.0496.1394.9714,568,400
Jun 25, 202095.1897.0794.3296.9995.826,411,700
Jun 24, 202096.4697.1694.3595.1493.999,025,100
Jun 23, 202098.4299.1097.0597.3196.146,715,600
Jun 22, 202096.6497.3095.8297.2796.106,004,300
Jun 19, 202097.7298.2095.7596.7195.549,210,900
Jun 18, 202095.5696.4595.2696.2395.074,571,600
Jun 17, 202096.8597.1095.2795.7494.596,210,900
Jun 16, 202094.8696.2093.4896.0694.909,366,100
Jun 15, 202091.2794.0390.7893.0891.967,120,200
Jun 12, 202093.7494.7491.0392.4691.358,009,100
Jun 11, 202095.6996.8992.0392.2691.1512,584,800
Jun 10, 202096.9999.3596.8096.9095.7311,138,300
Jun 09, 202094.9596.6694.7696.1795.019,555,900
Jun 08, 202092.9195.0192.8194.5993.456,621,400
Jun 05, 202093.5095.5492.8193.8592.729,630,100
Jun 04, 202090.2893.4890.2593.0491.929,525,700
Jun 03, 202091.4791.5089.6090.8989.798,588,400
Jun 02, 202090.9791.7090.0591.0489.949,413,300
Jun 01, 202092.0593.0690.6990.7089.618,486,500
May 29, 202091.0092.8989.6092.6791.5513,781,600
May 28, 202090.8791.1990.0090.0388.948,765,900
May 27, 202090.5491.0088.5689.9888.9012,529,500
May 26, 202093.4593.5790.3190.7189.6211,869,800
May 22, 202092.8793.0191.7392.1090.995,507,000
May 21, 202091.2893.1390.3593.0291.9010,393,200
May 20, 202092.1392.5489.9091.1990.0910,661,500
May 19, 202091.2691.6589.5691.2090.109,892,500
May 18, 202092.0093.6691.3191.4790.3716,302,900
May 15, 202090.0191.1589.4290.7189.6214,071,200
May 14, 202087.6290.4887.4389.9488.8613,379,500
May 13, 202090.7492.2487.7388.8787.8023,562,600
May 12, 202090.0092.2388.4790.4689.3723,492,300
May 11, 202085.0888.4683.9887.9086.8419,214,000
May 08, 202084.4284.6682.4583.9682.9520,190,200
May 07, 202086.5286.8483.5684.2283.2011,941,800
May 06, 202086.2888.1585.2585.4284.3917,042,600
May 05, 202082.9586.4882.6085.3784.3410,927,000
May 04, 202082.2282.8481.1281.8680.876,833,000
May 01, 202081.9584.2380.5082.8481.8412,705,300
Apr 30, 202082.9783.2681.2382.2081.2115,525,300
Apr 29, 202083.7284.7582.1483.7682.758,231,700
Apr 28, 202085.7085.9782.3782.7681.768,341,000
Apr 27, 202084.0384.9283.7884.6983.679,209,700
Apr 24, 202082.8783.6782.3583.5982.586,770,700
Apr 23, 202082.1883.8381.9682.0481.057,869,600
Apr 22, 202081.2382.4580.7381.4780.497,033,300
Apr 21, 202082.5182.9780.0280.3679.399,627,500
Apr 20, 202083.5485.3382.6383.9982.989,126,300
Apr 17, 202084.0084.7982.5083.4582.4410,734,800
Apr 16, 202082.7383.7281.5881.8680.8710,326,900
Apr 15, 202080.5183.0479.6281.8280.838,977,300
Apr 14, 202080.6282.8580.2982.1381.1411,072,700
Apr 14, 20201.18 Dividend
Apr 13, 202080.6681.3378.6680.3078.179,293,500
Apr 09, 202078.5680.0878.5679.7577.639,425,900
Apr 08, 202076.4478.9874.7878.5676.4712,218,500
Apr 07, 202078.3878.5875.2575.3973.3911,591,700
Apr 06, 202075.7477.2674.0375.7373.7210,266,500
Apr 03, 202074.6575.4472.5573.3771.428,062,700
Apr 02, 202072.7875.5071.4675.1373.138,077,800
Apr 01, 202072.1273.9971.4373.4271.4712,948,000
Mar 31, 202075.4077.9274.4476.1974.1720,474,400
Mar 30, 202073.5276.2473.4775.2473.2410,671,600
Mar 27, 202071.6375.0670.7172.6770.7412,293,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...