News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

141.08

-1.98

(-1.38%)

As of 12:34PM EDT. Market open.

Time period:

26 Sept 2021 - 26 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	142.08	142.80	140.12	141.08	141.08	2,033,817
23 Sept 2022	142.07	143.42	140.95	143.06	143.06	5,750,300
22 Sept 2022	140.21	144.46	140.00	143.01	143.01	6,161,000
21 Sept 2022	142.15	143.63	140.29	140.31	140.31	5,076,100
20 Sept 2022	141.82	142.49	140.37	141.77	141.77	4,532,900
19 Sept 2022	143.64	143.86	141.43	142.66	142.66	5,042,500
16 Sept 2022	143.40	144.85	141.36	144.06	144.06	13,887,000
15 Sept 2022	139.99	143.90	139.39	142.51	142.51	6,416,900
14 Sept 2022	139.17	140.44	138.27	139.55	139.55	4,673,600
13 Sept 2022	140.55	141.93	137.49	138.53	138.53	6,195,900
12 Sept 2022	141.01	142.87	140.32	142.24	142.24	4,938,400
09 Sept 2022	140.40	142.17	140.10	141.42	141.42	4,427,000
08 Sept 2022	139.64	140.57	138.65	140.52	140.52	3,988,300
07 Sept 2022	137.55	139.04	135.34	138.71	138.71	4,141,700
06 Sept 2022	137.30	139.35	136.24	137.59	137.59	4,810,600
02 Sept 2022	138.66	139.40	135.81	136.28	136.28	3,598,800
01 Sept 2022	134.64	138.59	134.10	138.45	138.45	4,521,000
31 Aug 2022	135.69	136.04	134.17	134.46	134.46	5,789,600
30 Aug 2022	135.14	136.49	134.89	135.55	135.55	4,337,100
29 Aug 2022	136.20	136.72	134.76	135.71	135.71	3,835,800
26 Aug 2022	138.89	139.85	136.25	136.35	136.35	3,838,800
25 Aug 2022	138.77	139.56	137.67	139.33	139.33	3,301,200
24 Aug 2022	139.05	139.46	137.70	137.91	137.91	5,018,900
23 Aug 2022	139.65	140.85	138.45	139.02	139.02	3,768,100
22 Aug 2022	141.97	142.66	139.96	140.34	140.34	4,023,500
19 Aug 2022	141.78	143.36	141.46	141.85	141.85	4,530,700
18 Aug 2022	141.49	141.58	139.82	141.29	141.29	3,525,200
17 Aug 2022	141.42	142.76	140.55	141.44	141.44	3,605,200
16 Aug 2022	142.11	143.98	142.08	142.55	142.55	3,852,300
15 Aug 2022	143.11	143.28	140.42	142.29	142.29	4,513,200
12 Aug 2022	141.89	143.09	140.27	142.60	142.60	5,208,700
11 Aug 2022	140.23	142.87	139.66	142.08	142.08	5,972,800
10 Aug 2022	140.91	141.06	139.00	140.94	140.94	4,075,300
09 Aug 2022	140.68	142.24	139.88	140.25	140.25	3,819,700
08 Aug 2022	138.04	140.80	137.77	140.34	140.34	4,854,600
05 Aug 2022	139.05	139.91	137.95	138.04	138.04	5,371,100
04 Aug 2022	142.09	142.58	138.69	138.92	138.92	7,071,700
03 Aug 2022	141.72	143.02	140.65	141.20	141.20	5,474,200
02 Aug 2022	141.18	142.84	140.10	140.39	140.39	5,197,100
01 Aug 2022	141.51	142.84	139.15	140.22	140.22	8,523,900
29 July 2022	145.44	146.30	139.05	143.51	143.51	17,754,700
28 July 2022	151.44	152.41	146.62	149.75	149.75	6,572,300
27 July 2022	149.50	151.50	148.93	151.15	151.15	4,145,800
26 July 2022	151.15	153.56	150.33	150.87	150.87	4,900,600
25 July 2022	148.54	150.94	148.51	150.22	150.22	4,347,000
22 July 2022	148.47	149.29	147.58	148.47	148.47	3,639,700
21 July 2022	147.24	147.84	146.02	147.75	147.75	4,066,800
20 July 2022	149.53	150.45	147.34	147.69	147.69	5,315,700
19 July 2022	150.00	150.23	148.80	149.74	149.74	5,647,100
18 July 2022	153.80	154.47	148.89	149.57	149.57	6,838,400
15 July 2022	151.84	153.87	151.43	153.62	153.62	4,873,000
14 July 2022	148.89	151.01	148.49	150.44	150.44	7,576,900
14 July 2022	1.41 Dividend
13 July 2022	152.00	153.83	151.30	152.15	150.74	5,221,200
12 July 2022	153.00	154.57	152.06	152.46	151.05	5,319,500
11 July 2022	152.28	154.50	152.28	153.23	151.81	4,491,000
08 July 2022	152.00	155.25	151.79	152.85	151.43	4,078,400
07 July 2022	150.20	152.58	150.01	152.00	150.59	6,516,100
06 July 2022	154.61	154.99	151.69	152.53	151.12	5,113,600
05 July 2022	151.90	154.05	149.66	153.93	152.50	5,478,800
01 July 2022	153.08	153.86	151.46	153.80	152.37	4,620,000
30 June 2022	153.17	154.04	150.87	153.16	151.74	7,289,500
29 June 2022	153.90	156.62	153.35	154.14	152.71	6,140,900
28 June 2022	153.17	155.12	151.39	152.49	151.08	5,735,700
27 June 2022	153.00	155.45	152.75	153.14	151.72	5,377,300
24 June 2022	150.89	152.74	149.62	152.34	150.93	8,527,600
23 June 2022	148.72	150.80	147.54	149.45	148.07	7,795,000
22 June 2022	143.72	150.10	143.61	147.56	146.19	7,995,700
21 June 2022	139.95	143.97	139.70	143.47	142.14	7,160,500
17 June 2022	137.60	139.53	137.19	138.28	137.00	10,429,900
16 June 2022	136.54	139.29	135.76	139.15	137.86	6,963,400
15 June 2022	136.57	139.09	136.23	138.09	136.81	5,981,800
14 June 2022	139.44	140.66	136.32	137.62	136.34	5,861,800
13 June 2022	140.86	142.07	138.78	139.42	138.13	5,997,000
10 June 2022	144.34	144.63	142.15	143.20	141.87	5,464,700
09 June 2022	149.72	150.52	145.30	145.43	144.08	5,642,900
08 June 2022	148.90	149.85	148.25	149.25	147.87	4,835,200
07 June 2022	146.92	149.35	145.87	149.14	147.76	4,991,200
06 June 2022	147.00	147.82	145.66	146.53	145.17	3,912,400
03 June 2022	146.75	148.21	146.75	147.17	145.81	4,891,800
02 June 2022	146.65	147.07	142.90	146.75	145.39	5,998,900
01 June 2022	147.79	147.89	144.32	146.02	144.67	5,597,900
31 May 2022	148.64	148.88	146.67	147.37	146.00	11,227,800
27 May 2022	149.52	150.05	147.75	150.00	148.61	8,405,000
26 May 2022	151.63	153.07	150.39	150.57	149.17	6,659,300
25 May 2022	150.36	152.99	149.79	151.96	150.55	5,042,600
24 May 2022	147.03	151.35	146.61	149.11	147.73	6,367,200
23 May 2022	151.65	152.00	147.19	148.03	146.66	6,886,400
20 May 2022	152.33	153.52	147.81	151.01	149.61	6,746,400
19 May 2022	151.20	152.40	149.28	151.72	150.31	5,994,800
18 May 2022	154.79	155.70	151.75	152.43	151.02	6,498,100
17 May 2022	155.38	155.79	152.85	154.78	153.35	6,032,200
16 May 2022	153.93	156.89	153.27	155.47	154.03	6,565,600
13 May 2022	153.42	154.39	151.90	153.50	152.08	6,398,500
12 May 2022	153.38	154.35	150.15	154.29	152.86	6,914,800
11 May 2022	151.02	154.76	150.94	151.96	150.55	5,630,000
10 May 2022	151.27	154.53	150.51	152.09	150.68	6,525,200
09 May 2022	151.62	153.54	148.93	150.96	149.56	6,969,000
06 May 2022	149.68	153.52	149.01	152.83	151.41	6,145,600
05 May 2022	152.77	153.32	150.04	152.18	150.77	6,869,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,667.50-121.20(-1.79%)

AUD/USD0.6445-0.0088(-1.35%)

ASX 2006,469.40-105.30(-1.60%)

OIL77.25-1.49(-1.89%)

GOLD1,639.40-16.20(-0.98%)

BTC-AUD29,545.11-190.35(-0.64%)

News that makes you smarter and richer... For free.

AbbVie Inc. (ABBV)

ALL ORDS
6,667.50
-121.20(-1.79%)

AUD/USD
0.6445
-0.0088(-1.35%)

ASX 200
6,469.40
-105.30(-1.60%)

OIL
77.25
-1.49(-1.89%)

GOLD
1,639.40
-16.20(-0.98%)

BTC-AUD
29,545.11
-190.35(-0.64%)