YOU'RE INVITED: Breakfast and investing tips

Join Yahoo Finance and Thrive Global to harness your habits and secure your future.

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

106.70+1.05 (+0.99%)

At close: 4:02PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	106.01	106.99	104.07	106.70	106.70	7,277,400
04 Mar 2021	106.50	107.75	104.95	105.65	105.65	7,492,500
03 Mar 2021	106.86	107.14	105.46	106.71	106.71	7,217,200
02 Mar 2021	108.85	109.38	107.81	107.85	107.85	5,485,500
01 Mar 2021	108.53	109.21	108.07	108.41	108.41	4,709,500
26 Feb 2021	107.68	108.58	105.36	107.74	107.74	9,249,000
25 Feb 2021	108.48	109.30	107.07	107.33	107.33	6,237,600
24 Feb 2021	106.00	109.44	105.60	108.69	108.69	7,626,200
23 Feb 2021	106.97	107.60	105.96	106.27	106.27	7,058,600
22 Feb 2021	104.66	107.68	104.23	107.06	107.06	10,272,500
19 Feb 2021	106.23	106.70	104.91	105.01	105.01	6,702,400
18 Feb 2021	105.32	106.61	105.21	106.06	106.06	5,386,600
17 Feb 2021	104.70	106.75	104.15	106.29	106.29	6,940,400
16 Feb 2021	105.33	106.19	104.02	104.20	104.20	5,637,300
12 Feb 2021	103.76	104.57	103.15	104.44	104.44	3,723,300
11 Feb 2021	104.57	104.68	103.32	103.75	103.75	5,087,300
10 Feb 2021	105.98	106.13	103.72	104.05	104.05	7,446,000
09 Feb 2021	106.00	106.50	105.11	105.40	105.40	5,506,900
08 Feb 2021	108.89	108.98	105.81	106.84	106.84	9,199,100
05 Feb 2021	109.63	110.27	108.44	108.73	108.73	7,249,800
04 Feb 2021	106.87	108.88	105.25	108.53	108.53	9,077,800
03 Feb 2021	106.20	107.57	104.01	106.95	106.95	12,101,900
02 Feb 2021	102.88	104.31	102.50	103.47	103.47	10,481,300
01 Feb 2021	103.00	103.89	101.86	102.30	102.30	7,518,200
29 Jan 2021	104.00	104.49	101.81	102.48	102.48	9,379,100
28 Jan 2021	104.00	105.14	103.11	104.21	104.21	8,534,300
27 Jan 2021	106.28	106.70	102.59	102.79	102.79	11,887,900
26 Jan 2021	111.30	111.30	108.56	108.80	108.80	5,554,600
25 Jan 2021	109.73	111.23	109.21	110.50	110.50	6,928,200
22 Jan 2021	110.65	111.60	109.48	110.86	110.86	5,185,500
21 Jan 2021	112.63	112.75	110.76	111.26	111.26	5,417,000
20 Jan 2021	112.91	113.10	111.47	112.62	112.62	6,554,600
19 Jan 2021	111.25	112.31	110.26	112.18	112.18	7,723,800
15 Jan 2021	111.20	111.56	109.48	110.52	110.52	9,196,200
14 Jan 2021	110.70	112.69	109.50	111.63	111.63	8,268,800
14 Jan 2021	1.3 Dividend
13 Jan 2021	109.80	113.41	109.70	112.45	111.15	9,821,300
12 Jan 2021	109.22	110.78	109.12	109.78	108.51	6,114,500
11 Jan 2021	107.07	109.56	107.07	109.02	107.76	6,334,200
08 Jan 2021	106.84	107.53	105.76	107.27	106.03	5,345,900
07 Jan 2021	106.11	107.06	105.57	106.71	105.48	8,196,000
06 Jan 2021	104.75	107.19	104.18	105.58	104.36	11,017,500
05 Jan 2021	105.41	107.02	104.63	106.50	105.27	6,823,800
04 Jan 2021	107.18	107.35	103.86	105.41	104.19	9,523,400
31 Dec 2020	105.26	107.28	104.85	107.15	105.91	6,148,100
30 Dec 2020	105.11	106.23	105.10	105.27	104.05	5,328,400
29 Dec 2020	103.95	105.37	103.95	104.70	103.49	5,096,400
28 Dec 2020	103.65	103.88	102.72	103.45	102.25	3,948,900
24 Dec 2020	103.11	103.39	102.60	103.26	102.07	1,378,600
23 Dec 2020	103.06	103.93	102.91	103.28	102.09	3,659,100
22 Dec 2020	103.41	103.50	102.01	102.80	101.61	4,002,900
21 Dec 2020	102.76	103.92	101.55	103.71	102.51	6,664,600
18 Dec 2020	105.03	105.06	103.20	104.45	103.24	13,906,800
17 Dec 2020	104.86	105.50	104.11	104.89	103.68	6,360,600
16 Dec 2020	102.50	105.41	101.90	104.64	103.43	9,182,100
15 Dec 2020	105.44	105.45	102.32	102.82	101.63	12,101,000
14 Dec 2020	107.43	108.07	104.09	104.20	103.00	8,272,700
11 Dec 2020	107.01	107.42	105.58	106.34	105.11	5,205,200
10 Dec 2020	109.06	109.07	106.67	107.49	106.25	6,285,700
09 Dec 2020	107.90	109.15	107.63	108.67	107.41	7,350,700
08 Dec 2020	105.70	108.35	105.60	107.69	106.45	6,688,200
07 Dec 2020	107.04	107.21	104.96	105.84	104.62	6,532,500
04 Dec 2020	105.02	107.31	105.02	107.28	106.04	7,235,800
03 Dec 2020	105.00	105.70	104.30	104.74	103.53	4,693,600
02 Dec 2020	104.00	105.38	103.32	104.99	103.78	5,492,200
01 Dec 2020	105.05	106.38	104.04	104.04	102.84	7,625,100
30 Nov 2020	105.12	105.42	103.65	104.58	103.37	20,726,500
27 Nov 2020	104.98	105.80	104.30	104.89	103.68	4,418,800
25 Nov 2020	103.82	104.46	103.39	104.20	103.00	6,368,100
24 Nov 2020	102.88	104.82	102.58	103.96	102.76	9,322,200
23 Nov 2020	101.94	102.76	101.07	102.18	101.00	7,541,500
20 Nov 2020	99.95	101.83	98.62	100.84	99.67	9,682,500
19 Nov 2020	98.76	100.15	98.59	99.67	98.52	7,550,300
18 Nov 2020	100.00	100.29	98.68	98.72	97.58	8,880,600
17 Nov 2020	99.37	100.26	98.74	99.21	98.06	11,593,500
16 Nov 2020	99.96	100.54	98.33	98.36	97.22	8,611,300
13 Nov 2020	97.41	99.55	97.40	99.04	97.90	6,888,600
12 Nov 2020	97.50	97.75	96.28	97.60	96.47	7,646,600
11 Nov 2020	99.15	99.87	97.77	98.15	97.02	9,476,500
10 Nov 2020	96.01	99.13	95.63	98.87	97.73	12,267,200
09 Nov 2020	95.74	96.95	94.67	95.12	94.02	11,028,900
06 Nov 2020	92.98	93.65	91.71	92.85	91.78	7,006,900
05 Nov 2020	95.36	95.52	93.00	93.69	92.61	8,013,000
04 Nov 2020	93.14	97.49	92.67	94.50	93.41	25,849,000
03 Nov 2020	89.14	89.39	87.43	87.96	86.94	8,518,800
02 Nov 2020	86.03	88.54	86.00	88.25	87.23	10,781,400
30 Oct 2020	83.20	86.14	83.00	85.10	84.12	18,089,100
29 Oct 2020	80.50	81.37	79.11	80.67	79.74	8,876,700
28 Oct 2020	81.35	82.21	80.24	80.49	79.56	11,480,200
27 Oct 2020	84.00	84.26	82.68	82.71	81.75	6,705,600
26 Oct 2020	84.09	84.32	82.81	83.92	82.95	7,986,300
23 Oct 2020	84.64	85.15	83.94	84.34	83.36	4,238,700
22 Oct 2020	83.02	84.89	82.92	84.31	83.34	8,080,100
21 Oct 2020	83.58	84.14	82.56	82.89	81.93	9,776,900
20 Oct 2020	84.19	84.83	83.42	84.25	83.28	6,932,100
19 Oct 2020	86.59	86.79	84.13	84.31	83.34	10,288,000
16 Oct 2020	85.89	87.15	85.76	86.27	85.27	5,358,500
15 Oct 2020	85.41	85.74	84.96	85.23	84.24	6,190,900
14 Oct 2020	86.83	87.11	85.90	86.07	85.07	5,863,900
14 Oct 2020	1.18 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,061.00+118.00(+1.70%)

ASX 2006,827.80+117.00(+1.74%)

AUD/USD0.7711+0.0029(+0.38%)

YOU'RE INVITED: Breakfast and investing tips

AbbVie Inc. (ABBV)

ALL ORDS
7,061.00
+118.00(+1.70%)

ASX 200
6,827.80
+117.00(+1.74%)

AUD/USD
0.7711
+0.0029(+0.38%)