Australia markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.20+0.36 (+0.25%)
At close: 04:03PM EST
144.60 -0.60 (-0.41%)
After hours: 07:59PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023145.92146.80144.70145.20145.206,543,900
02 Feb 2023145.93145.93143.44144.84144.846,160,800
01 Feb 2023146.63147.44145.25146.60146.605,439,900
31 Jan 2023145.63147.85144.41147.75147.755,628,700
30 Jan 2023145.87147.12145.26145.65145.654,573,400
27 Jan 2023147.31147.68146.01146.28146.284,590,500
26 Jan 2023147.92148.70147.11147.40147.404,577,800
25 Jan 2023147.38147.98146.50147.79147.795,744,300
24 Jan 2023148.08148.87146.44147.69147.695,171,400
23 Jan 2023149.86150.43148.05148.55148.557,616,400
20 Jan 2023149.43149.71147.15149.59149.597,058,700
19 Jan 2023148.95150.54147.33148.71148.717,169,900
18 Jan 2023152.12152.42149.07149.20149.206,190,800
17 Jan 2023153.80155.10152.58152.83152.838,507,000
13 Jan 2023152.09153.81151.34153.60153.606,019,300
12 Jan 2023155.00155.26151.72152.22152.227,665,100
12 Jan 20231.48 Dividend
11 Jan 2023159.22159.34155.06157.17155.697,492,000
10 Jan 2023162.23162.42158.30159.64158.145,936,200
09 Jan 2023165.90166.28160.88161.66160.147,833,000
06 Jan 2023164.84168.11164.12166.55164.985,098,600
05 Jan 2023163.09164.49162.34163.49161.953,516,000
04 Jan 2023162.40164.28161.51163.69162.154,440,400
03 Jan 2023162.04163.02160.81162.38160.854,937,500
30 Dec 2022162.23162.85159.82161.61160.093,679,900
29 Dec 2022162.96163.88162.19162.56161.033,112,500
28 Dec 2022163.70164.69162.11162.23160.702,944,500
27 Dec 2022163.49163.81161.78162.99161.462,669,200
23 Dec 2022163.39163.82162.33163.10161.562,685,100
22 Dec 2022161.87163.39161.53163.27161.733,606,000
21 Dec 2022161.45162.73160.36162.21160.683,707,200
20 Dec 2022161.61161.85160.07160.58159.074,221,000
19 Dec 2022160.78162.23160.06161.49159.974,033,400
16 Dec 2022162.05163.32160.48160.48158.9718,905,500
15 Dec 2022163.89164.61161.95163.10161.565,268,300
14 Dec 2022164.60165.98162.83164.86163.314,485,400
13 Dec 2022166.95167.50164.67164.79163.245,050,400
12 Dec 2022163.21165.49162.75165.32163.764,109,400
09 Dec 2022166.76167.75162.81163.06161.524,644,800
08 Dec 2022165.40166.23164.28165.99164.434,274,400
07 Dec 2022163.69165.53163.26165.40163.844,637,800
06 Dec 2022164.03164.39161.55163.72162.185,480,400
05 Dec 2022162.89165.19162.89163.94162.404,859,400
02 Dec 2022160.72163.76160.51163.66162.124,304,900
01 Dec 2022161.00163.20159.98161.63160.115,827,800
30 Nov 2022158.79161.18156.46161.18159.6612,342,500
29 Nov 2022158.31159.43157.21158.20156.713,689,000
28 Nov 2022160.00160.73157.83158.43156.943,902,800
25 Nov 2022159.59160.75159.24159.62158.121,661,900
23 Nov 2022159.95160.94158.82159.39157.893,221,100
22 Nov 2022157.69159.88157.56159.79158.295,351,100
21 Nov 2022155.40158.63154.43157.11155.636,492,100
18 Nov 2022153.67155.64153.67154.98153.525,691,100
17 Nov 2022150.97153.07149.97152.16150.735,069,500
16 Nov 2022153.44156.69151.23151.87150.447,358,700
15 Nov 2022153.39153.42149.96153.04151.605,909,500
14 Nov 2022150.98154.54150.98151.74150.317,077,100
11 Nov 2022149.54150.52145.75150.16148.756,786,400
10 Nov 2022150.66150.66147.75149.72148.315,607,700
09 Nov 2022148.59150.57147.04147.62146.234,573,700
08 Nov 2022148.83151.63147.96148.53147.134,637,500
07 Nov 2022145.28148.80144.70148.10146.714,304,000
04 Nov 2022145.35145.58143.08145.28143.914,623,700
03 Nov 2022144.00145.42143.03144.42143.063,850,700
02 Nov 2022147.03148.08144.48144.52143.165,345,000
01 Nov 2022146.66147.70144.55146.91145.536,351,200
31 Oct 2022145.17146.78144.08146.40145.028,604,800
28 Oct 2022145.93148.98142.34147.61146.2210,812,200
27 Oct 2022153.76153.99152.06153.50152.056,850,400
26 Oct 2022151.01152.89150.70152.51151.074,727,900
25 Oct 2022148.03150.60147.29149.82148.415,229,400
24 Oct 2022148.71151.53148.70150.89149.475,139,700
21 Oct 2022143.34147.76142.43147.06145.685,419,400
20 Oct 2022143.16144.04142.43142.93141.583,880,100
19 Oct 2022144.80145.45142.31143.13141.783,333,300
18 Oct 2022145.23145.87143.53144.60143.243,540,400
17 Oct 2022142.65144.93142.10144.41143.054,016,200
14 Oct 2022142.60144.48142.21142.94141.595,290,500
13 Oct 2022136.70143.18136.27142.92141.575,066,200
13 Oct 20221.41 Dividend
12 Oct 2022141.64143.06139.93139.98137.274,528,000
11 Oct 2022138.02143.68138.02141.51138.775,675,100
10 Oct 2022139.03139.59136.87138.31135.633,830,800
07 Oct 2022139.01140.05137.55138.76136.074,648,800
06 Oct 2022142.79142.99139.90140.29137.575,124,800
05 Oct 2022141.47144.47141.11143.33140.554,777,900
04 Oct 2022139.21142.72137.76141.99139.246,612,300
03 Oct 2022135.88138.80135.31138.32135.647,437,500
30 Sept 2022142.20142.32134.09134.21131.6115,359,000
29 Sept 2022144.85145.25141.83142.72139.955,509,400
28 Sept 2022144.22145.32142.62144.60141.805,226,700
27 Sept 2022142.59145.54141.29141.72138.975,598,000
26 Sept 2022142.08142.80140.11141.21138.475,697,800
23 Sept 2022142.07143.42140.95143.06140.295,751,600
22 Sept 2022140.21144.46140.00143.01140.246,161,000
21 Sept 2022142.15143.63140.29140.31137.595,076,100
20 Sept 2022141.82142.49140.37141.77139.024,532,900
19 Sept 2022143.64143.86141.43142.66139.895,042,500
16 Sept 2022143.40144.85141.36144.06141.2713,887,500
15 Sept 2022139.99143.90139.39142.51139.756,416,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...