News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

116.30-2.57 (-2.16%)

At close: 4:02PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 July 2021	119.00	119.15	116.12	116.30	116.30	9,015,500
29 July 2021	119.03	119.13	118.15	118.87	118.87	4,632,200
28 July 2021	117.63	118.93	117.30	118.55	118.55	5,650,400
27 July 2021	117.79	118.30	116.76	117.96	117.96	3,773,100
26 July 2021	118.13	118.47	117.27	117.79	117.79	3,730,100
23 July 2021	117.98	118.67	117.57	118.19	118.19	4,411,100
22 July 2021	116.64	117.91	116.39	117.54	117.54	6,257,000
21 July 2021	116.64	117.07	115.79	116.99	116.99	4,133,800
20 July 2021	115.55	117.73	115.46	116.05	116.05	5,581,400
19 July 2021	116.67	117.00	113.74	115.42	115.42	6,762,000
16 July 2021	117.91	118.33	116.92	117.50	117.50	6,823,900
15 July 2021	116.81	117.49	115.75	117.18	117.18	4,544,600
14 July 2021	116.87	117.55	116.39	117.36	117.36	6,543,400
14 July 2021	1.3 Dividend
13 July 2021	117.59	118.09	116.69	117.91	116.61	6,540,300
12 July 2021	116.80	118.35	116.62	117.63	116.33	8,148,400
09 July 2021	116.30	117.33	116.11	116.58	115.29	4,821,100
08 July 2021	115.76	116.81	115.68	116.35	115.07	3,948,800
07 July 2021	115.91	116.97	115.31	116.75	115.46	6,695,100
06 July 2021	115.17	115.90	114.77	115.73	114.45	7,172,100
02 July 2021	114.52	115.49	113.89	115.17	113.90	5,719,500
01 July 2021	112.95	114.55	112.89	114.26	113.00	5,306,900
30 June 2021	112.21	112.92	111.63	112.64	111.40	5,042,600
29 June 2021	112.65	112.75	111.61	112.30	111.06	5,795,100
28 June 2021	113.26	114.11	112.84	113.00	111.75	5,141,800
25 June 2021	112.90	113.59	112.14	112.98	111.73	11,709,400
24 June 2021	114.42	116.19	114.26	114.74	113.47	7,712,300
23 June 2021	114.55	115.03	113.95	114.00	112.74	3,837,300
22 June 2021	114.49	115.28	113.88	114.70	113.44	4,359,900
21 June 2021	113.69	115.25	112.77	114.73	113.47	4,666,100
18 June 2021	113.64	114.20	113.05	113.12	111.87	7,415,400
17 June 2021	114.98	115.89	114.03	114.90	113.63	4,172,300
16 June 2021	116.22	116.53	115.17	115.53	114.26	6,670,200
15 June 2021	115.36	115.94	114.52	115.83	114.55	3,590,500
14 June 2021	115.07	115.48	114.19	115.40	114.13	4,427,600
11 June 2021	116.24	116.36	114.87	115.42	114.15	4,471,400
10 June 2021	114.36	116.99	114.15	116.24	114.96	6,263,800
09 June 2021	112.88	114.42	112.74	114.00	112.74	4,884,000
08 June 2021	112.68	113.09	111.82	112.34	111.10	4,114,200
07 June 2021	112.71	114.11	112.33	113.01	111.76	5,570,100
04 June 2021	112.40	113.11	112.16	112.36	111.12	4,255,400
03 June 2021	111.12	112.41	110.65	112.21	110.97	6,286,100
02 June 2021	112.41	112.66	110.85	111.40	110.17	8,100,700
01 June 2021	113.70	113.99	112.04	112.21	110.97	6,846,200
28 May 2021	113.33	114.48	112.86	113.20	111.95	7,104,300
27 May 2021	115.12	115.20	112.02	112.32	111.08	26,406,000
26 May 2021	114.53	114.74	113.76	114.70	113.44	5,802,600
25 May 2021	115.97	116.00	114.19	114.56	113.30	6,574,200
24 May 2021	116.59	116.81	115.59	115.91	114.63	4,821,300
21 May 2021	117.52	118.28	116.06	116.12	114.84	5,577,800
20 May 2021	115.34	117.34	115.12	117.11	115.82	5,526,100
19 May 2021	116.46	116.50	114.38	115.85	114.57	6,433,600
18 May 2021	116.11	117.90	115.32	117.21	115.92	8,174,900
17 May 2021	116.77	117.71	116.56	116.89	115.60	6,183,200
14 May 2021	117.36	117.59	116.38	116.43	115.15	6,268,500
13 May 2021	115.55	117.20	115.01	116.60	115.31	6,558,200
12 May 2021	114.85	116.00	114.44	114.96	113.69	6,208,300
11 May 2021	115.48	116.57	114.38	114.89	113.62	5,784,600
10 May 2021	116.38	117.20	115.97	116.22	114.94	7,093,300
07 May 2021	116.38	116.93	114.96	115.75	114.47	6,808,200
06 May 2021	115.00	116.18	114.16	116.08	114.80	5,803,800
05 May 2021	114.31	116.28	113.95	115.78	114.50	7,021,400
04 May 2021	114.62	115.94	113.05	113.90	112.64	8,151,400
03 May 2021	112.40	115.10	111.59	114.68	113.42	9,138,200
30 Apr 2021	111.47	112.31	110.11	111.50	110.27	10,575,400
29 Apr 2021	112.38	112.61	110.33	110.89	109.67	6,766,700
28 Apr 2021	111.68	112.57	111.32	111.93	110.70	5,116,000
27 Apr 2021	111.25	111.85	110.58	111.44	110.21	3,522,900
26 Apr 2021	111.56	112.04	110.85	111.39	110.16	5,202,300
23 Apr 2021	109.71	111.77	109.55	111.38	110.15	4,611,000
22 Apr 2021	110.65	111.09	109.61	110.05	108.84	5,046,000
21 Apr 2021	109.79	111.44	109.35	110.80	109.58	6,181,100
20 Apr 2021	108.12	109.56	108.05	109.03	107.83	5,411,800
19 Apr 2021	107.97	108.73	107.12	108.61	107.41	4,542,900
16 Apr 2021	107.49	108.55	107.14	107.91	106.72	8,207,700
15 Apr 2021	105.99	106.95	105.62	106.89	105.71	5,730,500
14 Apr 2021	106.22	106.67	105.58	105.90	104.73	7,766,700
14 Apr 2021	1.3 Dividend
13 Apr 2021	108.03	108.36	107.03	108.22	105.74	6,165,100
12 Apr 2021	107.82	108.57	107.36	108.25	105.77	5,647,500
09 Apr 2021	106.39	107.72	106.05	107.54	105.08	5,977,500
08 Apr 2021	105.40	106.92	105.35	106.10	103.67	5,881,800
07 Apr 2021	105.53	106.13	104.17	105.21	102.80	8,037,300
06 Apr 2021	105.85	106.28	104.88	105.38	102.97	8,522,500
05 Apr 2021	109.08	109.08	105.40	106.14	103.71	10,584,400
01 Apr 2021	108.92	108.98	107.32	108.52	106.03	5,091,700
31 Mar 2021	106.88	109.18	106.80	108.22	105.74	9,048,000
30 Mar 2021	106.86	107.03	105.87	106.79	104.34	5,354,100
29 Mar 2021	105.76	107.00	105.49	106.73	104.29	5,472,700
26 Mar 2021	103.87	106.12	103.84	105.98	103.55	6,596,900
25 Mar 2021	102.90	104.15	102.05	103.88	101.50	6,281,500
24 Mar 2021	104.82	105.33	103.05	103.06	100.70	9,420,100
23 Mar 2021	105.37	105.94	104.51	104.84	102.44	6,111,600
22 Mar 2021	103.50	106.40	102.88	105.90	103.47	7,627,200
19 Mar 2021	103.93	104.43	102.92	103.42	101.05	10,899,100
18 Mar 2021	104.00	104.99	103.42	103.77	101.39	8,675,100
17 Mar 2021	103.76	105.09	102.80	105.04	102.63	19,445,600
16 Mar 2021	109.95	111.08	109.90	110.84	108.30	5,570,200
15 Mar 2021	108.67	110.36	108.36	110.26	107.73	6,642,200
12 Mar 2021	107.80	108.58	107.37	108.22	105.74	5,341,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,664.20-31.00(-0.40%)

ASX 2007,392.60-24.80(-0.33%)

AUD/USD0.7345-0.0052(-0.71%)

OIL73.81+0.19(+0.26%)

GOLD1,812.50-18.70(-1.02%)

BTC-AUD56,755.97-472.00(-0.82%)

News that makes you smarter and richer... For free.

AbbVie Inc. (ABBV)

ALL ORDS
7,664.20
-31.00(-0.40%)

ASX 200
7,392.60
-24.80(-0.33%)

AUD/USD
0.7345
-0.0052(-0.71%)

OIL
73.81
+0.19(+0.26%)

GOLD
1,812.50
-18.70(-1.02%)

BTC-AUD
56,755.97
-472.00(-0.82%)