Australia markets close in 2 hours 12 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.14-4.13 (-2.36%)
At close: 04:01PM EDT
171.70 +0.56 (+0.33%)
After hours: 07:59PM EDT
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 2024174.45176.68170.72171.14171.145,957,800
17 July 2024169.51175.74169.51175.27175.276,983,200
16 July 2024168.60169.85167.26169.20169.203,829,500
15 July 2024168.91170.37167.42168.03168.032,395,100
15 July 20241.55 Dividend
12 July 2024170.63171.63169.90170.28168.734,132,000
11 July 2024167.52170.35167.35169.91168.363,689,500
10 July 2024167.45168.45166.11168.14166.613,887,800
09 July 2024167.02168.53164.86168.05166.524,224,600
08 July 2024166.54167.72165.62166.52165.003,500,200
05 July 2024164.72167.31163.63167.25165.735,978,300
03 July 2024166.09167.10163.52163.84162.353,527,600
02 July 2024168.63168.63165.45165.96164.455,965,500
01 July 2024171.27173.88169.54170.37168.825,194,500
28 June 2024169.99171.82169.05171.52169.9624,463,400
27 June 2024171.29171.56167.75168.99167.455,382,000
26 June 2024170.29172.35170.15171.15169.595,576,100
25 June 2024172.10173.41170.62170.75169.205,712,700
24 June 2024171.13173.41170.70172.74171.176,249,900
21 June 2024172.70172.93169.59170.39168.8412,308,100
20 June 2024171.18172.81170.02172.13170.565,847,500
18 June 2024170.44173.01169.87171.36169.804,250,900
17 June 2024168.40170.40167.36169.68168.144,076,000
14 June 2024166.47169.24166.00168.59167.064,377,600
13 June 2024166.00166.90165.00166.56165.043,690,800
12 June 2024167.88168.54165.03166.09164.584,725,600
11 June 2024170.25170.64167.42167.70166.173,790,200
10 June 2024169.00170.75167.69170.46168.914,247,500
07 June 2024169.00170.34167.79169.42167.883,781,700
06 June 2024165.49168.88164.35168.57167.045,186,700
05 June 2024162.90165.98162.16165.44163.935,100,500
04 June 2024160.19162.81159.77162.14160.664,215,500
03 June 2024160.00163.19158.83160.19158.734,467,800
31 May 2024156.65161.64156.20161.24159.7715,664,400
30 May 2024154.65156.43153.58156.31154.894,311,100
29 May 2024154.89156.38153.68154.79153.384,254,500
28 May 2024156.35156.35153.95155.34153.935,533,500
24 May 2024158.36158.78156.36157.06155.633,689,900
23 May 2024159.03160.04157.76158.26156.825,672,900
22 May 2024161.57161.94159.18159.61158.166,904,900
21 May 2024165.37165.71162.50162.93161.453,645,200
20 May 2024166.01166.42164.41164.56163.063,058,700
17 May 2024165.39166.49164.49166.42164.915,152,200
16 May 2024163.45164.93162.18164.35162.854,642,000
15 May 2024162.31164.42161.87163.79162.305,261,300
14 May 2024161.65162.25159.72161.59160.124,025,000
13 May 2024161.28162.57160.80161.28159.813,505,900
10 May 2024160.71161.44160.35160.75159.293,509,500
09 May 2024160.81161.32160.02160.40158.943,570,000
08 May 2024162.14162.90159.87160.45158.995,906,700
07 May 2024163.36163.99161.89162.55161.075,301,700
06 May 2024164.41164.63161.00162.73161.255,834,600
03 May 2024161.16164.25160.74163.79162.305,849,900
02 May 2024162.17162.44158.12160.81159.355,904,300
01 May 2024162.09163.69161.14161.72160.255,176,400
30 Apr 2024161.27163.05159.69162.64161.165,484,800
29 Apr 2024159.59161.55158.56161.52160.056,219,000
26 Apr 2024167.09167.46157.65159.62158.1710,721,700
25 Apr 2024167.66169.29165.57167.29165.775,503,700
24 Apr 2024168.52169.11166.74167.80166.274,074,700
23 Apr 2024168.59170.37168.22169.54168.004,084,100
22 Apr 2024167.68169.59166.92167.89166.365,580,700
19 Apr 2024165.02166.60163.25166.41164.905,532,400
18 Apr 2024164.96167.44164.43164.66163.164,480,100
17 Apr 2024164.15164.74163.23164.25162.754,792,200
16 Apr 2024162.18163.74162.08162.54161.064,881,300
15 Apr 2024164.52164.70161.50161.67160.205,433,700
12 Apr 2024164.45164.45160.00162.28160.807,029,400
12 Apr 20241.55 Dividend
11 Apr 2024169.20169.37167.23167.52164.463,307,000
10 Apr 2024168.59169.96167.36169.03165.943,231,700
09 Apr 2024169.73170.55167.40170.14167.035,934,000
08 Apr 2024169.21171.97168.40169.80166.704,745,000
05 Apr 2024168.00171.04167.29170.00166.897,029,700
04 Apr 2024177.65177.70167.45167.90164.8310,539,000
03 Apr 2024180.72181.60176.60177.33174.095,893,000
02 Apr 2024179.39181.03178.51180.69177.394,523,800
01 Apr 2024181.88181.90179.24180.76177.463,502,100
28 Mar 2024181.00182.30180.30182.10178.775,418,700
27 Mar 2024179.80180.58178.81180.35177.055,073,500
26 Mar 2024179.23179.77178.38179.19175.924,392,400
25 Mar 2024179.00179.20178.13178.53175.274,366,400
22 Mar 2024177.23178.99176.78178.45175.194,084,000
21 Mar 2024176.81177.74175.88177.50174.265,743,600
20 Mar 2024179.22179.23175.73176.27173.057,326,600
19 Mar 2024178.19179.93178.19179.66176.387,625,600
18 Mar 2024179.01179.88177.57178.49175.238,569,000
15 Mar 2024179.84180.58177.54177.88174.6320,957,800
14 Mar 2024180.16182.04178.66181.20177.896,999,400
13 Mar 2024182.50182.51179.42179.86176.575,987,900
12 Mar 2024179.72182.89179.69180.92177.615,391,100
11 Mar 2024178.41181.26178.24179.63176.355,134,800
08 Mar 2024179.74182.14178.68178.85175.586,195,600
07 Mar 2024182.19182.42179.54180.57177.276,125,200
06 Mar 2024178.40182.16178.10181.06177.756,047,100
05 Mar 2024177.79179.59177.79179.16175.895,309,800
04 Mar 2024178.35179.98176.28177.05173.824,723,600
01 Mar 2024176.05179.19175.75178.91175.644,028,700
29 Feb 2024177.87178.02175.39176.05172.837,485,700
28 Feb 2024179.85179.89176.89178.00174.754,331,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...