Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	145.92	146.80	144.70	145.20	145.20	6,543,900
02 Feb 2023	145.93	145.93	143.44	144.84	144.84	6,160,800
01 Feb 2023	146.63	147.44	145.25	146.60	146.60	5,439,900
31 Jan 2023	145.63	147.85	144.41	147.75	147.75	5,628,700
30 Jan 2023	145.87	147.12	145.26	145.65	145.65	4,573,400
27 Jan 2023	147.31	147.68	146.01	146.28	146.28	4,590,500
26 Jan 2023	147.92	148.70	147.11	147.40	147.40	4,577,800
25 Jan 2023	147.38	147.98	146.50	147.79	147.79	5,744,300
24 Jan 2023	148.08	148.87	146.44	147.69	147.69	5,171,400
23 Jan 2023	149.86	150.43	148.05	148.55	148.55	7,616,400
20 Jan 2023	149.43	149.71	147.15	149.59	149.59	7,058,700
19 Jan 2023	148.95	150.54	147.33	148.71	148.71	7,169,900
18 Jan 2023	152.12	152.42	149.07	149.20	149.20	6,190,800
17 Jan 2023	153.80	155.10	152.58	152.83	152.83	8,507,000
13 Jan 2023	152.09	153.81	151.34	153.60	153.60	6,019,300
12 Jan 2023	155.00	155.26	151.72	152.22	152.22	7,665,100
12 Jan 2023	1.48 Dividend
11 Jan 2023	159.22	159.34	155.06	157.17	155.69	7,492,000
10 Jan 2023	162.23	162.42	158.30	159.64	158.14	5,936,200
09 Jan 2023	165.90	166.28	160.88	161.66	160.14	7,833,000
06 Jan 2023	164.84	168.11	164.12	166.55	164.98	5,098,600
05 Jan 2023	163.09	164.49	162.34	163.49	161.95	3,516,000
04 Jan 2023	162.40	164.28	161.51	163.69	162.15	4,440,400
03 Jan 2023	162.04	163.02	160.81	162.38	160.85	4,937,500
30 Dec 2022	162.23	162.85	159.82	161.61	160.09	3,679,900
29 Dec 2022	162.96	163.88	162.19	162.56	161.03	3,112,500
28 Dec 2022	163.70	164.69	162.11	162.23	160.70	2,944,500
27 Dec 2022	163.49	163.81	161.78	162.99	161.46	2,669,200
23 Dec 2022	163.39	163.82	162.33	163.10	161.56	2,685,100
22 Dec 2022	161.87	163.39	161.53	163.27	161.73	3,606,000
21 Dec 2022	161.45	162.73	160.36	162.21	160.68	3,707,200
20 Dec 2022	161.61	161.85	160.07	160.58	159.07	4,221,000
19 Dec 2022	160.78	162.23	160.06	161.49	159.97	4,033,400
16 Dec 2022	162.05	163.32	160.48	160.48	158.97	18,905,500
15 Dec 2022	163.89	164.61	161.95	163.10	161.56	5,268,300
14 Dec 2022	164.60	165.98	162.83	164.86	163.31	4,485,400
13 Dec 2022	166.95	167.50	164.67	164.79	163.24	5,050,400
12 Dec 2022	163.21	165.49	162.75	165.32	163.76	4,109,400
09 Dec 2022	166.76	167.75	162.81	163.06	161.52	4,644,800
08 Dec 2022	165.40	166.23	164.28	165.99	164.43	4,274,400
07 Dec 2022	163.69	165.53	163.26	165.40	163.84	4,637,800
06 Dec 2022	164.03	164.39	161.55	163.72	162.18	5,480,400
05 Dec 2022	162.89	165.19	162.89	163.94	162.40	4,859,400
02 Dec 2022	160.72	163.76	160.51	163.66	162.12	4,304,900
01 Dec 2022	161.00	163.20	159.98	161.63	160.11	5,827,800
30 Nov 2022	158.79	161.18	156.46	161.18	159.66	12,342,500
29 Nov 2022	158.31	159.43	157.21	158.20	156.71	3,689,000
28 Nov 2022	160.00	160.73	157.83	158.43	156.94	3,902,800
25 Nov 2022	159.59	160.75	159.24	159.62	158.12	1,661,900
23 Nov 2022	159.95	160.94	158.82	159.39	157.89	3,221,100
22 Nov 2022	157.69	159.88	157.56	159.79	158.29	5,351,100
21 Nov 2022	155.40	158.63	154.43	157.11	155.63	6,492,100
18 Nov 2022	153.67	155.64	153.67	154.98	153.52	5,691,100
17 Nov 2022	150.97	153.07	149.97	152.16	150.73	5,069,500
16 Nov 2022	153.44	156.69	151.23	151.87	150.44	7,358,700
15 Nov 2022	153.39	153.42	149.96	153.04	151.60	5,909,500
14 Nov 2022	150.98	154.54	150.98	151.74	150.31	7,077,100
11 Nov 2022	149.54	150.52	145.75	150.16	148.75	6,786,400
10 Nov 2022	150.66	150.66	147.75	149.72	148.31	5,607,700
09 Nov 2022	148.59	150.57	147.04	147.62	146.23	4,573,700
08 Nov 2022	148.83	151.63	147.96	148.53	147.13	4,637,500
07 Nov 2022	145.28	148.80	144.70	148.10	146.71	4,304,000
04 Nov 2022	145.35	145.58	143.08	145.28	143.91	4,623,700
03 Nov 2022	144.00	145.42	143.03	144.42	143.06	3,850,700
02 Nov 2022	147.03	148.08	144.48	144.52	143.16	5,345,000
01 Nov 2022	146.66	147.70	144.55	146.91	145.53	6,351,200
31 Oct 2022	145.17	146.78	144.08	146.40	145.02	8,604,800
28 Oct 2022	145.93	148.98	142.34	147.61	146.22	10,812,200
27 Oct 2022	153.76	153.99	152.06	153.50	152.05	6,850,400
26 Oct 2022	151.01	152.89	150.70	152.51	151.07	4,727,900
25 Oct 2022	148.03	150.60	147.29	149.82	148.41	5,229,400
24 Oct 2022	148.71	151.53	148.70	150.89	149.47	5,139,700
21 Oct 2022	143.34	147.76	142.43	147.06	145.68	5,419,400
20 Oct 2022	143.16	144.04	142.43	142.93	141.58	3,880,100
19 Oct 2022	144.80	145.45	142.31	143.13	141.78	3,333,300
18 Oct 2022	145.23	145.87	143.53	144.60	143.24	3,540,400
17 Oct 2022	142.65	144.93	142.10	144.41	143.05	4,016,200
14 Oct 2022	142.60	144.48	142.21	142.94	141.59	5,290,500
13 Oct 2022	136.70	143.18	136.27	142.92	141.57	5,066,200
13 Oct 2022	1.41 Dividend
12 Oct 2022	141.64	143.06	139.93	139.98	137.27	4,528,000
11 Oct 2022	138.02	143.68	138.02	141.51	138.77	5,675,100
10 Oct 2022	139.03	139.59	136.87	138.31	135.63	3,830,800
07 Oct 2022	139.01	140.05	137.55	138.76	136.07	4,648,800
06 Oct 2022	142.79	142.99	139.90	140.29	137.57	5,124,800
05 Oct 2022	141.47	144.47	141.11	143.33	140.55	4,777,900
04 Oct 2022	139.21	142.72	137.76	141.99	139.24	6,612,300
03 Oct 2022	135.88	138.80	135.31	138.32	135.64	7,437,500
30 Sept 2022	142.20	142.32	134.09	134.21	131.61	15,359,000
29 Sept 2022	144.85	145.25	141.83	142.72	139.95	5,509,400
28 Sept 2022	144.22	145.32	142.62	144.60	141.80	5,226,700
27 Sept 2022	142.59	145.54	141.29	141.72	138.97	5,598,000
26 Sept 2022	142.08	142.80	140.11	141.21	138.47	5,697,800
23 Sept 2022	142.07	143.42	140.95	143.06	140.29	5,751,600
22 Sept 2022	140.21	144.46	140.00	143.01	140.24	6,161,000
21 Sept 2022	142.15	143.63	140.29	140.31	137.59	5,076,100
20 Sept 2022	141.82	142.49	140.37	141.77	139.02	4,532,900
19 Sept 2022	143.64	143.86	141.43	142.66	139.89	5,042,500
16 Sept 2022	143.40	144.85	141.36	144.06	141.27	13,887,500
15 Sept 2022	139.99	143.90	139.39	142.51	139.75	6,416,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,838.33-203.05(-0.60%)

Get our best money-saving hacks and pro tips now

AbbVie Inc. (ABBV)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,838.33
-203.05(-0.60%)