Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

139.28

+0.19

(+0.13%)

As of 09:42AM EST. Market open.

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	138.70	139.62	138.97	139.28	139.28	476,035
27 Nov 2023	138.70	139.38	137.79	139.09	139.09	5,528,300
24 Nov 2023	140.00	140.08	138.46	138.67	138.67	1,636,500
22 Nov 2023	139.06	139.84	138.33	138.47	138.47	3,428,500
21 Nov 2023	138.73	139.36	137.83	138.73	138.73	4,690,800
20 Nov 2023	137.53	138.69	137.14	138.31	138.31	4,490,000
17 Nov 2023	138.36	138.88	137.38	138.30	138.30	4,332,300
16 Nov 2023	138.28	138.82	137.05	138.28	138.28	5,257,000
15 Nov 2023	138.25	138.25	136.30	137.60	137.60	6,473,200
14 Nov 2023	138.93	140.10	137.96	138.06	138.06	4,509,200
13 Nov 2023	138.59	139.16	137.43	138.64	138.64	4,454,700
10 Nov 2023	138.65	139.36	136.40	138.59	138.59	4,586,400
09 Nov 2023	141.00	141.60	135.85	138.04	138.04	14,970,300
08 Nov 2023	143.44	143.89	141.92	142.03	142.03	5,299,100
07 Nov 2023	141.52	142.18	140.57	142.16	142.16	5,024,400
06 Nov 2023	141.89	142.37	140.98	141.20	141.20	4,377,000
03 Nov 2023	143.95	143.95	140.89	141.42	141.42	5,414,500
02 Nov 2023	141.31	143.77	140.51	143.26	143.26	4,066,800
01 Nov 2023	141.86	143.71	141.75	142.47	142.47	4,207,800
31 Oct 2023	142.09	142.22	139.68	141.18	141.18	10,394,000
30 Oct 2023	140.67	145.71	140.67	141.89	141.89	9,258,500
27 Oct 2023	138.77	143.00	136.03	138.93	138.93	9,427,200
26 Oct 2023	144.86	145.95	144.23	145.20	145.20	5,569,400
25 Oct 2023	146.11	146.90	144.82	145.26	145.26	5,461,500
24 Oct 2023	145.15	146.97	145.10	146.31	146.31	3,362,900
23 Oct 2023	146.16	146.42	144.20	144.73	144.73	3,903,300
20 Oct 2023	145.28	147.51	145.28	146.23	146.23	4,223,800
19 Oct 2023	148.55	148.55	143.33	145.52	145.52	6,147,100
18 Oct 2023	149.27	149.61	148.34	149.28	149.28	4,910,500
17 Oct 2023	147.33	149.66	147.15	149.18	149.18	5,372,400
16 Oct 2023	148.22	149.50	146.92	147.23	147.23	3,704,400
13 Oct 2023	148.95	149.66	147.34	147.96	147.96	4,304,700
12 Oct 2023	148.13	148.60	147.01	148.30	148.30	4,554,400
12 Oct 2023	1.48 Dividend
11 Oct 2023	149.13	150.40	148.77	149.34	147.86	3,189,800
10 Oct 2023	149.39	149.56	148.04	148.89	147.41	3,729,000
09 Oct 2023	148.27	149.75	147.16	149.11	147.63	2,903,300
06 Oct 2023	146.49	149.33	146.12	148.24	146.77	5,370,100
05 Oct 2023	147.93	149.53	147.09	147.45	145.99	3,599,500
04 Oct 2023	146.57	148.08	146.31	147.69	146.23	3,159,600
03 Oct 2023	147.83	147.99	145.35	147.43	145.97	4,580,900
02 Oct 2023	148.47	148.86	146.72	148.25	146.78	3,827,800
29 Sept 2023	152.46	152.53	148.83	149.06	147.58	5,581,600
28 Sept 2023	153.64	153.83	151.37	152.25	150.74	3,697,400
27 Sept 2023	153.84	154.00	151.61	153.13	151.61	3,621,300
26 Sept 2023	154.40	154.60	153.33	153.91	152.38	3,936,300
25 Sept 2023	152.44	154.74	151.66	154.65	153.12	3,740,000
22 Sept 2023	153.90	153.90	152.52	152.74	151.23	3,049,200
21 Sept 2023	153.68	154.85	152.66	153.43	151.91	3,660,300
20 Sept 2023	154.06	154.88	153.37	153.61	152.09	2,744,800
19 Sept 2023	153.89	154.64	151.60	153.49	151.97	3,509,700
18 Sept 2023	153.08	153.97	152.10	153.94	152.41	2,967,600
15 Sept 2023	152.78	154.70	151.93	152.12	150.61	8,861,500
14 Sept 2023	152.01	154.69	151.80	153.64	152.12	6,336,900
13 Sept 2023	149.42	152.40	149.05	151.16	149.66	5,953,700
12 Sept 2023	149.50	149.60	147.62	149.27	147.79	2,424,800
11 Sept 2023	148.86	149.41	148.42	149.04	147.56	2,911,600
08 Sept 2023	149.00	149.76	148.20	149.02	147.54	4,339,800
07 Sept 2023	146.15	149.00	145.87	148.91	147.43	5,142,100
06 Sept 2023	146.10	146.12	143.74	145.61	144.17	5,304,300
05 Sept 2023	148.50	148.96	145.86	146.10	144.65	3,911,100
01 Sept 2023	147.36	148.89	147.36	148.20	146.73	3,357,800
31 Aug 2023	148.39	148.71	146.87	146.96	145.50	4,110,700
30 Aug 2023	148.12	148.80	146.90	148.32	146.85	3,486,400
29 Aug 2023	147.99	148.91	146.50	147.59	146.13	3,419,100
28 Aug 2023	147.09	148.07	146.77	147.43	145.97	2,806,900
25 Aug 2023	147.02	147.67	146.20	146.69	145.24	3,275,100
24 Aug 2023	146.92	147.82	146.35	146.63	145.18	3,986,300
23 Aug 2023	148.67	149.00	145.94	147.08	145.62	5,414,800
22 Aug 2023	150.00	150.00	147.97	148.24	146.77	3,209,900
21 Aug 2023	149.71	150.35	148.88	150.16	148.67	3,944,800
18 Aug 2023	150.29	150.93	149.23	150.14	148.65	4,050,900
17 Aug 2023	151.16	151.91	149.92	150.02	148.53	5,285,700
16 Aug 2023	152.59	153.60	151.38	151.55	150.05	3,214,900
15 Aug 2023	151.57	152.90	150.79	152.12	150.61	3,636,300
14 Aug 2023	153.02	153.14	151.57	152.27	150.76	2,570,900
11 Aug 2023	151.95	153.50	151.72	152.18	150.67	3,454,800
10 Aug 2023	151.20	152.84	150.57	151.44	149.94	3,275,800
09 Aug 2023	150.49	152.06	149.91	150.77	149.28	3,737,100
08 Aug 2023	150.78	151.75	148.92	149.62	148.14	4,013,400
07 Aug 2023	148.00	150.88	147.80	150.33	148.84	3,800,600
04 Aug 2023	148.97	150.57	147.16	147.73	146.27	4,231,200
03 Aug 2023	148.96	149.36	148.18	149.05	147.57	4,674,300
02 Aug 2023	148.11	150.57	148.11	149.38	147.90	5,756,400
01 Aug 2023	150.00	150.87	147.84	148.54	147.07	4,409,600
31 July 2023	150.43	150.50	147.62	149.58	148.10	9,109,200
28 July 2023	149.92	151.76	148.56	150.85	149.36	8,000,300
27 July 2023	144.48	151.37	144.48	148.85	147.37	13,664,400
26 July 2023	141.43	142.28	140.52	141.90	140.49	5,006,800
25 July 2023	142.40	142.93	141.32	141.63	140.23	4,778,200
24 July 2023	143.10	144.43	142.84	143.18	141.76	4,468,700
21 July 2023	142.20	144.18	141.94	143.74	142.32	5,654,300
20 July 2023	138.84	142.72	138.55	142.19	140.78	7,009,800
19 July 2023	137.24	138.06	136.95	137.68	136.32	4,784,200
18 July 2023	134.80	137.90	134.71	136.58	135.23	5,392,800
17 July 2023	135.82	136.23	134.56	134.83	133.49	4,033,000
14 July 2023	134.73	136.62	134.12	136.01	134.66	5,543,400
13 July 2023	132.93	134.10	132.70	133.59	132.27	4,631,800
13 July 2023	1.48 Dividend
12 July 2023	135.82	136.60	134.79	134.98	132.18	4,944,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,223.10+30.30(+0.42%)

AUD/USD0.6629+0.0022(+0.33%)

ASX 2007,015.20+27.60(+0.39%)

OIL75.50+0.64(+0.85%)

GOLD2,028.40+16.00(+0.80%)

Bitcoin AUD56,500.73+904.93(+1.63%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

AbbVie Inc. (ABBV)

ALL ORDS
7,223.10
+30.30(+0.42%)

AUD/USD
0.6629
+0.0022(+0.33%)

ASX 200
7,015.20
+27.60(+0.39%)

OIL
75.50
+0.64(+0.85%)

GOLD
2,028.40
+16.00(+0.80%)

Bitcoin AUD
56,500.73
+904.93(+1.63%)