Australia markets close in 3 hours 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Mar 2021106.01106.99104.07106.70106.707,277,400
04 Mar 2021106.50107.75104.95105.65105.657,492,500
03 Mar 2021106.86107.14105.46106.71106.717,217,200
02 Mar 2021108.85109.38107.81107.85107.855,485,500
01 Mar 2021108.53109.21108.07108.41108.414,709,500
26 Feb 2021107.68108.58105.36107.74107.749,249,000
25 Feb 2021108.48109.30107.07107.33107.336,237,600
24 Feb 2021106.00109.44105.60108.69108.697,626,200
23 Feb 2021106.97107.60105.96106.27106.277,058,600
22 Feb 2021104.66107.68104.23107.06107.0610,272,500
19 Feb 2021106.23106.70104.91105.01105.016,702,400
18 Feb 2021105.32106.61105.21106.06106.065,386,600
17 Feb 2021104.70106.75104.15106.29106.296,940,400
16 Feb 2021105.33106.19104.02104.20104.205,637,300
12 Feb 2021103.76104.57103.15104.44104.443,723,300
11 Feb 2021104.57104.68103.32103.75103.755,087,300
10 Feb 2021105.98106.13103.72104.05104.057,446,000
09 Feb 2021106.00106.50105.11105.40105.405,506,900
08 Feb 2021108.89108.98105.81106.84106.849,199,100
05 Feb 2021109.63110.27108.44108.73108.737,249,800
04 Feb 2021106.87108.88105.25108.53108.539,077,800
03 Feb 2021106.20107.57104.01106.95106.9512,101,900
02 Feb 2021102.88104.31102.50103.47103.4710,481,300
01 Feb 2021103.00103.89101.86102.30102.307,518,200
29 Jan 2021104.00104.49101.81102.48102.489,379,100
28 Jan 2021104.00105.14103.11104.21104.218,534,300
27 Jan 2021106.28106.70102.59102.79102.7911,887,900
26 Jan 2021111.30111.30108.56108.80108.805,554,600
25 Jan 2021109.73111.23109.21110.50110.506,928,200
22 Jan 2021110.65111.60109.48110.86110.865,185,500
21 Jan 2021112.63112.75110.76111.26111.265,417,000
20 Jan 2021112.91113.10111.47112.62112.626,554,600
19 Jan 2021111.25112.31110.26112.18112.187,723,800
15 Jan 2021111.20111.56109.48110.52110.529,196,200
14 Jan 2021110.70112.69109.50111.63111.638,268,800
14 Jan 20211.3 Dividend
13 Jan 2021109.80113.41109.70112.45111.159,821,300
12 Jan 2021109.22110.78109.12109.78108.516,114,500
11 Jan 2021107.07109.56107.07109.02107.766,334,200
08 Jan 2021106.84107.53105.76107.27106.035,345,900
07 Jan 2021106.11107.06105.57106.71105.488,196,000
06 Jan 2021104.75107.19104.18105.58104.3611,017,500
05 Jan 2021105.41107.02104.63106.50105.276,823,800
04 Jan 2021107.18107.35103.86105.41104.199,523,400
31 Dec 2020105.26107.28104.85107.15105.916,148,100
30 Dec 2020105.11106.23105.10105.27104.055,328,400
29 Dec 2020103.95105.37103.95104.70103.495,096,400
28 Dec 2020103.65103.88102.72103.45102.253,948,900
24 Dec 2020103.11103.39102.60103.26102.071,378,600
23 Dec 2020103.06103.93102.91103.28102.093,659,100
22 Dec 2020103.41103.50102.01102.80101.614,002,900
21 Dec 2020102.76103.92101.55103.71102.516,664,600
18 Dec 2020105.03105.06103.20104.45103.2413,906,800
17 Dec 2020104.86105.50104.11104.89103.686,360,600
16 Dec 2020102.50105.41101.90104.64103.439,182,100
15 Dec 2020105.44105.45102.32102.82101.6312,101,000
14 Dec 2020107.43108.07104.09104.20103.008,272,700
11 Dec 2020107.01107.42105.58106.34105.115,205,200
10 Dec 2020109.06109.07106.67107.49106.256,285,700
09 Dec 2020107.90109.15107.63108.67107.417,350,700
08 Dec 2020105.70108.35105.60107.69106.456,688,200
07 Dec 2020107.04107.21104.96105.84104.626,532,500
04 Dec 2020105.02107.31105.02107.28106.047,235,800
03 Dec 2020105.00105.70104.30104.74103.534,693,600
02 Dec 2020104.00105.38103.32104.99103.785,492,200
01 Dec 2020105.05106.38104.04104.04102.847,625,100
30 Nov 2020105.12105.42103.65104.58103.3720,726,500
27 Nov 2020104.98105.80104.30104.89103.684,418,800
25 Nov 2020103.82104.46103.39104.20103.006,368,100
24 Nov 2020102.88104.82102.58103.96102.769,322,200
23 Nov 2020101.94102.76101.07102.18101.007,541,500
20 Nov 202099.95101.8398.62100.8499.679,682,500
19 Nov 202098.76100.1598.5999.6798.527,550,300
18 Nov 2020100.00100.2998.6898.7297.588,880,600
17 Nov 202099.37100.2698.7499.2198.0611,593,500
16 Nov 202099.96100.5498.3398.3697.228,611,300
13 Nov 202097.4199.5597.4099.0497.906,888,600
12 Nov 202097.5097.7596.2897.6096.477,646,600
11 Nov 202099.1599.8797.7798.1597.029,476,500
10 Nov 202096.0199.1395.6398.8797.7312,267,200
09 Nov 202095.7496.9594.6795.1294.0211,028,900
06 Nov 202092.9893.6591.7192.8591.787,006,900
05 Nov 202095.3695.5293.0093.6992.618,013,000
04 Nov 202093.1497.4992.6794.5093.4125,849,000
03 Nov 202089.1489.3987.4387.9686.948,518,800
02 Nov 202086.0388.5486.0088.2587.2310,781,400
30 Oct 202083.2086.1483.0085.1084.1218,089,100
29 Oct 202080.5081.3779.1180.6779.748,876,700
28 Oct 202081.3582.2180.2480.4979.5611,480,200
27 Oct 202084.0084.2682.6882.7181.756,705,600
26 Oct 202084.0984.3282.8183.9282.957,986,300
23 Oct 202084.6485.1583.9484.3483.364,238,700
22 Oct 202083.0284.8982.9284.3183.348,080,100
21 Oct 202083.5884.1482.5682.8981.939,776,900
20 Oct 202084.1984.8383.4284.2583.286,932,100
19 Oct 202086.5986.7984.1384.3183.3410,288,000
16 Oct 202085.8987.1585.7686.2785.275,358,500
15 Oct 202085.4185.7484.9685.2384.246,190,900
14 Oct 202086.8387.1185.9086.0785.075,863,900
14 Oct 20201.18 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...