Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 July 2021119.00119.15116.12116.30116.309,015,500
29 July 2021119.03119.13118.15118.87118.874,632,200
28 July 2021117.63118.93117.30118.55118.555,650,400
27 July 2021117.79118.30116.76117.96117.963,773,100
26 July 2021118.13118.47117.27117.79117.793,730,100
23 July 2021117.98118.67117.57118.19118.194,411,100
22 July 2021116.64117.91116.39117.54117.546,257,000
21 July 2021116.64117.07115.79116.99116.994,133,800
20 July 2021115.55117.73115.46116.05116.055,581,400
19 July 2021116.67117.00113.74115.42115.426,762,000
16 July 2021117.91118.33116.92117.50117.506,823,900
15 July 2021116.81117.49115.75117.18117.184,544,600
14 July 2021116.87117.55116.39117.36117.366,543,400
14 July 20211.3 Dividend
13 July 2021117.59118.09116.69117.91116.616,540,300
12 July 2021116.80118.35116.62117.63116.338,148,400
09 July 2021116.30117.33116.11116.58115.294,821,100
08 July 2021115.76116.81115.68116.35115.073,948,800
07 July 2021115.91116.97115.31116.75115.466,695,100
06 July 2021115.17115.90114.77115.73114.457,172,100
02 July 2021114.52115.49113.89115.17113.905,719,500
01 July 2021112.95114.55112.89114.26113.005,306,900
30 June 2021112.21112.92111.63112.64111.405,042,600
29 June 2021112.65112.75111.61112.30111.065,795,100
28 June 2021113.26114.11112.84113.00111.755,141,800
25 June 2021112.90113.59112.14112.98111.7311,709,400
24 June 2021114.42116.19114.26114.74113.477,712,300
23 June 2021114.55115.03113.95114.00112.743,837,300
22 June 2021114.49115.28113.88114.70113.444,359,900
21 June 2021113.69115.25112.77114.73113.474,666,100
18 June 2021113.64114.20113.05113.12111.877,415,400
17 June 2021114.98115.89114.03114.90113.634,172,300
16 June 2021116.22116.53115.17115.53114.266,670,200
15 June 2021115.36115.94114.52115.83114.553,590,500
14 June 2021115.07115.48114.19115.40114.134,427,600
11 June 2021116.24116.36114.87115.42114.154,471,400
10 June 2021114.36116.99114.15116.24114.966,263,800
09 June 2021112.88114.42112.74114.00112.744,884,000
08 June 2021112.68113.09111.82112.34111.104,114,200
07 June 2021112.71114.11112.33113.01111.765,570,100
04 June 2021112.40113.11112.16112.36111.124,255,400
03 June 2021111.12112.41110.65112.21110.976,286,100
02 June 2021112.41112.66110.85111.40110.178,100,700
01 June 2021113.70113.99112.04112.21110.976,846,200
28 May 2021113.33114.48112.86113.20111.957,104,300
27 May 2021115.12115.20112.02112.32111.0826,406,000
26 May 2021114.53114.74113.76114.70113.445,802,600
25 May 2021115.97116.00114.19114.56113.306,574,200
24 May 2021116.59116.81115.59115.91114.634,821,300
21 May 2021117.52118.28116.06116.12114.845,577,800
20 May 2021115.34117.34115.12117.11115.825,526,100
19 May 2021116.46116.50114.38115.85114.576,433,600
18 May 2021116.11117.90115.32117.21115.928,174,900
17 May 2021116.77117.71116.56116.89115.606,183,200
14 May 2021117.36117.59116.38116.43115.156,268,500
13 May 2021115.55117.20115.01116.60115.316,558,200
12 May 2021114.85116.00114.44114.96113.696,208,300
11 May 2021115.48116.57114.38114.89113.625,784,600
10 May 2021116.38117.20115.97116.22114.947,093,300
07 May 2021116.38116.93114.96115.75114.476,808,200
06 May 2021115.00116.18114.16116.08114.805,803,800
05 May 2021114.31116.28113.95115.78114.507,021,400
04 May 2021114.62115.94113.05113.90112.648,151,400
03 May 2021112.40115.10111.59114.68113.429,138,200
30 Apr 2021111.47112.31110.11111.50110.2710,575,400
29 Apr 2021112.38112.61110.33110.89109.676,766,700
28 Apr 2021111.68112.57111.32111.93110.705,116,000
27 Apr 2021111.25111.85110.58111.44110.213,522,900
26 Apr 2021111.56112.04110.85111.39110.165,202,300
23 Apr 2021109.71111.77109.55111.38110.154,611,000
22 Apr 2021110.65111.09109.61110.05108.845,046,000
21 Apr 2021109.79111.44109.35110.80109.586,181,100
20 Apr 2021108.12109.56108.05109.03107.835,411,800
19 Apr 2021107.97108.73107.12108.61107.414,542,900
16 Apr 2021107.49108.55107.14107.91106.728,207,700
15 Apr 2021105.99106.95105.62106.89105.715,730,500
14 Apr 2021106.22106.67105.58105.90104.737,766,700
14 Apr 20211.3 Dividend
13 Apr 2021108.03108.36107.03108.22105.746,165,100
12 Apr 2021107.82108.57107.36108.25105.775,647,500
09 Apr 2021106.39107.72106.05107.54105.085,977,500
08 Apr 2021105.40106.92105.35106.10103.675,881,800
07 Apr 2021105.53106.13104.17105.21102.808,037,300
06 Apr 2021105.85106.28104.88105.38102.978,522,500
05 Apr 2021109.08109.08105.40106.14103.7110,584,400
01 Apr 2021108.92108.98107.32108.52106.035,091,700
31 Mar 2021106.88109.18106.80108.22105.749,048,000
30 Mar 2021106.86107.03105.87106.79104.345,354,100
29 Mar 2021105.76107.00105.49106.73104.295,472,700
26 Mar 2021103.87106.12103.84105.98103.556,596,900
25 Mar 2021102.90104.15102.05103.88101.506,281,500
24 Mar 2021104.82105.33103.05103.06100.709,420,100
23 Mar 2021105.37105.94104.51104.84102.446,111,600
22 Mar 2021103.50106.40102.88105.90103.477,627,200
19 Mar 2021103.93104.43102.92103.42101.0510,899,100
18 Mar 2021104.00104.99103.42103.77101.398,675,100
17 Mar 2021103.76105.09102.80105.04102.6319,445,600
16 Mar 2021109.95111.08109.90110.84108.305,570,200
15 Mar 2021108.67110.36108.36110.26107.736,642,200
12 Mar 2021107.80108.58107.37108.22105.745,341,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...