Australia markets close in 2 hours 39 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
132.16+0.18 (+0.14%)
At close: 04:02PM EST
132.18 +0.02 (+0.02%)
After hours: 07:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022132.82133.25128.26132.16132.1613,735,586
21 Jan 2022133.06134.25131.67131.98131.987,577,000
20 Jan 2022134.50134.80132.75133.03133.036,612,800
19 Jan 2022136.41137.50134.84135.21135.216,196,700
18 Jan 2022135.51137.98135.28136.78136.7812,341,900
14 Jan 2022133.35136.05132.29135.87135.8710,483,200
13 Jan 2022135.00135.12132.90133.52133.528,386,400
13 Jan 20221.41 Dividend
12 Jan 2022136.52137.39136.03137.29135.886,589,300
11 Jan 2022135.85137.09134.80136.97135.567,159,400
10 Jan 2022135.08136.90134.57136.39134.999,794,400
07 Jan 2022135.25135.84134.13134.88133.498,629,200
06 Jan 2022136.40136.66135.16135.23133.844,667,000
05 Jan 2022135.00138.15135.00135.87134.477,724,900
04 Jan 2022135.33136.22134.38135.16133.776,298,300
03 Jan 2022135.41135.70133.51135.42134.036,839,800
31 Dec 2021136.04136.21135.30135.40134.013,963,400
30 Dec 2021135.75136.83135.63135.93134.536,354,300
29 Dec 2021134.61135.87134.08135.36133.975,594,300
28 Dec 2021134.55135.26133.74134.39133.014,237,200
27 Dec 2021133.19134.48133.16134.41133.034,436,800
23 Dec 2021132.33133.77132.17133.09131.725,702,300
22 Dec 2021129.91132.58129.78132.05130.697,070,900
21 Dec 2021131.23131.35129.15129.95128.626,085,900
20 Dec 2021128.51131.39128.23130.86129.527,119,200
17 Dec 2021130.84131.02129.37129.53128.2012,612,800
16 Dec 2021130.10133.28129.91131.78130.439,569,000
15 Dec 2021128.25130.78127.60130.23128.899,585,600
14 Dec 2021125.70127.85125.38127.29125.986,381,400
13 Dec 2021125.20127.74125.20126.51125.217,834,200
10 Dec 2021123.72126.01123.72125.47124.187,057,500
09 Dec 2021122.21124.46122.10124.15122.878,082,300
08 Dec 2021121.96122.44120.75121.87120.625,278,100
07 Dec 2021121.98122.14121.00121.51120.266,123,300
06 Dec 2021119.63122.45119.21121.35120.108,939,900
03 Dec 2021117.74119.00117.00118.85117.636,426,200
02 Dec 2021116.25117.60115.60116.87115.674,919,800
01 Dec 2021115.78118.98115.61115.91114.726,287,500
30 Nov 2021116.68116.79115.10115.28114.108,172,100
29 Nov 2021116.83117.92116.58116.89115.694,372,500
26 Nov 2021117.61118.11115.83116.51115.315,016,700
24 Nov 2021118.68119.24118.08118.66117.445,792,800
23 Nov 2021116.56119.33116.15118.88117.668,948,300
22 Nov 2021115.95117.34115.01115.65114.463,975,800
19 Nov 2021117.63117.80115.86116.24115.055,885,800
18 Nov 2021117.41118.37116.64117.07115.873,160,300
17 Nov 2021116.60117.62116.25117.35116.144,361,500
16 Nov 2021116.61117.47116.34116.42115.223,476,400
15 Nov 2021116.95117.80116.22116.84115.643,941,000
12 Nov 2021117.40117.40116.43116.97115.772,740,300
11 Nov 2021116.94117.49116.29116.63115.433,120,900
10 Nov 2021115.40117.10115.39116.75115.554,981,100
09 Nov 2021116.24116.59115.41115.61114.423,146,800
08 Nov 2021117.20117.45115.78116.06114.877,015,000
05 Nov 2021116.73117.32115.50117.18115.984,634,200
04 Nov 2021117.57117.72116.33117.06115.864,912,200
03 Nov 2021116.53117.61116.24117.57116.366,186,900
02 Nov 2021115.25117.69115.16116.53115.3310,357,800
01 Nov 2021115.25115.72113.57114.81113.637,096,800
29 Oct 2021112.09114.92111.42114.67113.4916,545,000
28 Oct 2021108.39109.90108.20109.67108.545,193,300
27 Oct 2021109.58109.72108.17108.40107.294,875,300
26 Oct 2021108.81109.58108.20109.49108.375,047,400
25 Oct 2021109.08109.14107.75108.50107.395,697,400
22 Oct 2021108.67109.22108.31109.14108.024,614,400
21 Oct 2021108.41108.95107.15108.76107.644,811,800
20 Oct 2021107.50109.11107.50108.41107.305,626,800
19 Oct 2021107.75108.07106.86107.45106.354,614,900
18 Oct 2021108.99108.99107.09107.43106.337,949,400
15 Oct 2021109.15109.96109.08109.33108.214,633,800
14 Oct 2021107.96108.99107.80108.91107.797,289,500
14 Oct 20211.3 Dividend
13 Oct 2021108.59109.04108.00108.53106.135,471,100
12 Oct 2021110.12110.26108.16108.57106.176,305,800
11 Oct 2021111.14111.40110.28110.34107.904,613,800
08 Oct 2021111.05111.75110.64111.18108.725,018,500
07 Oct 2021109.78111.79109.56110.87108.427,842,600
06 Oct 2021109.30109.67108.15109.32106.905,710,300
05 Oct 2021109.39110.58109.10109.51107.097,146,900
04 Oct 2021108.84110.20107.69108.73106.329,779,200
01 Oct 2021108.25109.69106.87109.09106.688,611,500
30 Sept 2021109.20110.42107.78107.87105.487,886,400
29 Sept 2021107.85109.58107.48108.84106.436,270,100
28 Sept 2021107.62108.62107.04107.34104.976,445,600
27 Sept 2021107.13108.64107.02107.72105.344,969,600
24 Sept 2021106.87108.05106.44107.07104.705,836,100
23 Sept 2021106.99108.27106.65107.36104.985,847,800
22 Sept 2021107.01107.58105.93106.41104.066,319,100
21 Sept 2021106.25107.41106.20107.15104.786,400,400
20 Sept 2021106.10107.49105.56106.40104.057,103,400
17 Sept 2021107.50108.25107.10107.73105.3514,157,200
16 Sept 2021108.24108.75106.53108.08105.695,821,800
15 Sept 2021106.59108.80106.03107.77105.397,444,300
14 Sept 2021107.99108.07106.25106.48104.126,102,700
13 Sept 2021107.39108.77106.81107.48105.107,398,900
10 Sept 2021107.48108.32106.36106.68104.327,615,600
09 Sept 2021109.44109.74107.20107.27104.9010,337,100
08 Sept 2021108.06110.90107.72110.36107.9210,823,200
07 Sept 2021110.45111.57108.32109.03106.6212,694,200
03 Sept 2021111.18112.07111.02111.62109.155,364,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...