Australia markets close in 3 hours 41 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.21+0.32 (+0.27%)
At close: 4:04PM EDT
116.99 -0.22 (-0.19%)
After hours: 03:59AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2021116.11117.90115.32117.21117.218,042,445
17 May 2021116.77117.71116.56116.89116.896,182,300
14 May 2021117.36117.59116.38116.43116.436,268,100
13 May 2021115.55117.20115.01116.60116.606,558,200
12 May 2021114.85116.00114.44114.96114.966,208,300
11 May 2021115.48116.57114.38114.89114.895,784,600
10 May 2021116.38117.20115.97116.22116.227,093,300
07 May 2021116.38116.93114.96115.75115.756,807,200
06 May 2021115.00116.18114.16116.08116.085,803,800
05 May 2021114.31116.28114.31115.78115.785,388,100
04 May 2021114.62115.94113.05113.90113.908,151,400
03 May 2021112.40115.10111.59114.68114.689,138,200
30 Apr 2021111.47112.31110.11111.50111.5010,574,300
29 Apr 2021112.38112.61110.33110.89110.896,766,700
28 Apr 2021111.68112.57111.32111.93111.935,116,000
27 Apr 2021111.25111.85110.58111.44111.443,522,900
26 Apr 2021111.56112.04110.85111.39111.395,202,300
23 Apr 2021109.71111.77109.55111.38111.384,611,000
22 Apr 2021110.65111.09109.61110.05110.055,046,000
21 Apr 2021109.79111.44109.35110.80110.806,181,100
20 Apr 2021108.12109.56108.05109.03109.035,411,800
19 Apr 2021107.97108.73107.12108.61108.614,542,900
16 Apr 2021107.49108.55107.14107.91107.918,207,700
15 Apr 2021105.99106.95105.62106.89106.895,730,500
14 Apr 2021106.22106.67105.58105.90105.907,766,700
14 Apr 20211.3 Dividend
13 Apr 2021108.03108.36107.03108.22106.926,165,100
12 Apr 2021107.82108.57107.36108.25106.955,647,500
09 Apr 2021106.39107.72106.05107.54106.255,977,500
08 Apr 2021105.40106.92105.35106.10104.835,881,800
07 Apr 2021105.53106.13104.17105.21103.958,037,300
06 Apr 2021105.85106.28104.88105.38104.118,522,500
05 Apr 2021109.08109.08105.40106.14104.8610,584,400
01 Apr 2021108.92108.98107.32108.52107.225,091,700
31 Mar 2021106.88109.18106.80108.22106.929,048,000
30 Mar 2021106.86107.03105.87106.79105.515,354,100
29 Mar 2021105.76107.00105.49106.73105.455,472,700
26 Mar 2021103.87106.12103.84105.98104.716,596,900
25 Mar 2021102.90104.15102.05103.88102.636,281,500
24 Mar 2021104.82105.33103.05103.06101.829,420,100
23 Mar 2021105.37105.94104.51104.84103.586,111,600
22 Mar 2021103.50106.40102.88105.90104.637,627,200
19 Mar 2021103.93104.43102.92103.42102.1810,899,100
18 Mar 2021104.00104.99103.42103.77102.528,675,100
17 Mar 2021103.76105.09102.80105.04103.7819,445,600
16 Mar 2021109.95111.08109.90110.84109.515,570,200
15 Mar 2021108.67110.36108.36110.26108.946,642,200
12 Mar 2021107.80108.58107.37108.22106.925,341,200
11 Mar 2021108.13108.63107.34107.87106.574,671,400
10 Mar 2021107.39108.36107.05108.00106.705,762,600
09 Mar 2021106.48108.69106.44106.79105.516,857,500
08 Mar 2021106.85108.16105.80106.11104.846,049,400
05 Mar 2021106.01106.99104.07106.70105.427,277,800
04 Mar 2021106.50107.75104.95105.65104.387,503,700
03 Mar 2021106.86107.14105.46106.71105.437,218,700
02 Mar 2021108.85109.38107.81107.85106.555,487,000
01 Mar 2021108.53109.21108.07108.41107.114,709,500
26 Feb 2021107.68108.58105.36107.74106.459,250,000
25 Feb 2021108.48109.30107.07107.33106.046,237,600
24 Feb 2021106.00109.44105.60108.69107.387,626,200
23 Feb 2021106.97107.60105.96106.27104.997,058,600
22 Feb 2021104.66107.68104.23107.06105.7710,272,500
19 Feb 2021106.23106.70104.91105.01103.756,702,400
18 Feb 2021105.32106.61105.21106.06104.795,386,600
17 Feb 2021104.70106.75104.15106.29105.016,940,400
16 Feb 2021105.33106.19104.02104.20102.955,637,300
12 Feb 2021103.76104.57103.15104.44103.193,738,400
11 Feb 2021104.57104.68103.32103.75102.505,090,100
10 Feb 2021105.98106.13103.72104.05102.807,446,000
09 Feb 2021106.00106.50105.11105.40104.135,506,900
08 Feb 2021108.89108.98105.81106.84105.569,199,100
05 Feb 2021109.63110.27108.44108.73107.427,251,000
04 Feb 2021106.87108.88105.25108.53107.239,077,800
03 Feb 2021106.20107.57104.01106.95105.6712,101,900
02 Feb 2021102.88104.31102.50103.47102.2310,481,300
01 Feb 2021103.00103.89101.86102.30101.077,518,200
29 Jan 2021104.00104.49101.81102.48101.259,380,400
28 Jan 2021104.00105.14103.11104.21102.968,534,300
27 Jan 2021106.28106.70102.59102.79101.5611,887,900
26 Jan 2021111.30111.30108.56108.80107.495,554,600
25 Jan 2021109.73111.23109.21110.50109.176,928,200
22 Jan 2021110.65111.60109.48110.86109.535,185,500
21 Jan 2021112.63112.75110.76111.26109.925,417,000
20 Jan 2021112.91113.10111.47112.62111.276,554,600
19 Jan 2021111.25112.31110.26112.18110.837,723,800
15 Jan 2021111.20111.56109.48110.52109.199,196,200
14 Jan 2021110.70112.69109.50111.63110.298,268,800
14 Jan 20211.3 Dividend
13 Jan 2021109.80113.41109.70112.45109.819,821,300
12 Jan 2021109.22110.78109.12109.78107.216,106,900
11 Jan 2021107.07109.56107.07109.02106.476,334,200
08 Jan 2021106.84107.53105.76107.27104.765,345,900
07 Jan 2021106.11107.06105.57106.71104.218,196,000
06 Jan 2021104.75107.19104.18105.58103.1111,017,500
05 Jan 2021105.41107.02104.63106.50104.006,823,800
04 Jan 2021107.18107.35103.86105.41102.949,523,400
31 Dec 2020105.26107.28104.85107.15104.646,148,100
30 Dec 2020105.11106.23105.10105.27102.805,328,400
29 Dec 2020103.95105.37103.95104.70102.255,096,400
28 Dec 2020103.65103.88102.72103.45101.033,948,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...