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

153.80

+0.64

(+0.42%)

At close: 04:04PM EDT

153.85

+0.05

(+0.03%)

After hours:

07:58PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	153.08	153.86	151.46	153.80	153.80	4,619,700
30 June 2022	153.17	154.04	150.87	153.16	153.16	7,289,500
29 June 2022	153.90	156.62	153.35	154.14	154.14	6,140,900
28 June 2022	153.17	155.12	151.39	152.49	152.49	5,735,700
27 June 2022	153.00	155.45	152.75	153.14	153.14	5,377,300
24 June 2022	150.89	152.74	149.62	152.34	152.34	8,527,600
23 June 2022	148.72	150.80	147.54	149.45	149.45	7,795,000
22 June 2022	143.72	150.10	143.61	147.56	147.56	7,995,700
21 June 2022	139.95	143.97	139.70	143.47	143.47	7,160,500
17 June 2022	137.60	139.53	137.19	138.28	138.28	10,425,700
16 June 2022	136.54	139.29	135.76	139.15	139.15	6,963,400
15 June 2022	136.57	139.09	136.23	138.09	138.09	5,981,800
14 June 2022	139.44	140.66	136.32	137.62	137.62	5,861,800
13 June 2022	140.86	142.07	138.78	139.42	139.42	5,997,000
10 June 2022	144.34	144.63	142.15	143.20	143.20	5,464,700
09 June 2022	149.72	150.52	145.30	145.43	145.43	5,642,900
08 June 2022	148.90	149.85	148.25	149.25	149.25	4,835,200
07 June 2022	146.92	149.35	145.87	149.14	149.14	4,991,200
06 June 2022	147.00	147.82	145.66	146.53	146.53	3,912,400
03 June 2022	146.75	148.21	146.75	147.17	147.17	4,891,300
02 June 2022	146.65	147.07	142.90	146.75	146.75	5,998,900
01 June 2022	147.79	147.89	144.32	146.02	146.02	5,597,900
31 May 2022	148.64	148.88	146.67	147.37	147.37	11,227,800
27 May 2022	149.52	150.05	147.75	150.00	150.00	8,405,000
26 May 2022	151.63	153.07	150.39	150.57	150.57	6,659,300
25 May 2022	150.36	152.99	149.79	151.96	151.96	5,042,600
24 May 2022	147.03	151.35	146.61	149.11	149.11	6,367,200
23 May 2022	151.65	152.00	147.19	148.03	148.03	6,886,400
20 May 2022	152.33	153.52	147.81	151.01	151.01	6,746,400
19 May 2022	151.20	152.40	149.28	151.72	151.72	5,994,800
18 May 2022	154.79	155.70	151.75	152.43	152.43	6,498,100
17 May 2022	155.38	155.79	152.85	154.78	154.78	6,032,200
16 May 2022	153.93	156.89	153.27	155.47	155.47	6,565,600
13 May 2022	153.42	154.39	151.90	153.50	153.50	6,398,500
12 May 2022	153.38	154.35	150.15	154.29	154.29	6,914,800
11 May 2022	151.02	154.76	150.94	151.96	151.96	5,630,000
10 May 2022	151.27	154.53	150.51	152.09	152.09	6,525,200
09 May 2022	151.62	153.54	148.93	150.96	150.96	6,969,000
06 May 2022	149.68	153.52	149.01	152.83	152.83	6,145,600
05 May 2022	152.77	153.32	150.04	152.18	152.18	6,869,300
04 May 2022	148.18	152.37	147.59	151.59	151.59	5,791,500
03 May 2022	148.05	150.74	147.95	149.60	149.60	6,163,400
02 May 2022	146.65	148.90	143.44	147.87	147.87	9,690,800
29 Apr 2022	149.56	149.86	139.93	146.88	146.88	25,155,900
28 Apr 2022	158.36	158.44	154.34	156.31	156.31	7,465,000
27 Apr 2022	156.56	159.50	154.56	157.62	157.62	6,039,100
26 Apr 2022	156.44	159.69	155.82	156.18	156.18	6,787,800
25 Apr 2022	154.84	156.64	152.84	156.30	156.30	6,932,600
22 Apr 2022	157.28	158.32	154.34	154.99	154.99	7,938,300
21 Apr 2022	157.00	160.38	155.35	158.52	158.52	7,903,300
20 Apr 2022	156.36	158.10	155.52	156.70	156.70	6,250,000
19 Apr 2022	160.40	160.50	153.71	156.35	156.35	9,359,900
18 Apr 2022	161.96	162.79	158.75	159.36	159.36	6,500,200
14 Apr 2022	157.85	163.87	156.82	162.31	162.31	11,074,800
13 Apr 2022	165.00	165.00	156.45	158.95	158.95	18,312,600
13 Apr 2022	1.41 Dividend
12 Apr 2022	169.31	170.56	166.21	167.31	165.90	8,279,700
11 Apr 2022	174.90	175.04	169.32	169.83	168.40	8,163,200
08 Apr 2022	173.00	175.91	172.50	174.96	173.49	7,204,200
07 Apr 2022	167.67	174.59	167.54	173.28	171.82	7,469,000
06 Apr 2022	164.49	169.27	163.80	168.91	167.49	8,810,800
05 Apr 2022	161.89	165.96	161.84	163.43	162.05	6,683,300
04 Apr 2022	162.50	163.84	161.46	161.89	160.53	6,892,400
01 Apr 2022	162.15	163.07	160.10	162.68	161.31	5,703,300
31 Mar 2022	162.93	164.66	162.10	162.11	160.74	8,670,100
30 Mar 2022	161.72	164.35	161.72	163.75	162.37	5,151,800
29 Mar 2022	162.99	163.28	161.29	162.18	160.81	6,154,100
28 Mar 2022	160.61	162.03	159.53	161.97	160.61	4,516,500
25 Mar 2022	160.55	161.98	160.23	161.33	159.97	5,129,400
24 Mar 2022	159.22	160.73	158.85	160.28	158.93	4,638,100
23 Mar 2022	160.01	161.18	158.36	158.42	157.08	6,300,600
22 Mar 2022	160.05	160.30	158.02	160.01	158.66	5,756,600
21 Mar 2022	159.95	160.95	158.99	160.05	158.70	5,825,000
18 Mar 2022	158.00	159.44	157.14	159.20	157.86	9,912,800
17 Mar 2022	157.17	158.61	156.21	158.59	157.25	7,227,900
16 Mar 2022	156.50	156.82	153.52	156.05	154.73	7,178,900
15 Mar 2022	152.26	156.43	152.16	155.88	154.57	8,384,300
14 Mar 2022	150.73	152.97	149.02	152.10	150.82	8,647,200
11 Mar 2022	149.34	150.40	148.98	149.06	147.80	5,171,400
10 Mar 2022	148.07	149.75	147.70	149.17	147.91	4,635,700
09 Mar 2022	148.26	150.11	147.76	148.84	147.59	5,368,900
08 Mar 2022	149.00	149.89	146.36	147.15	145.91	8,817,500
07 Mar 2022	149.00	150.75	148.19	149.45	148.19	7,137,700
04 Mar 2022	148.60	150.68	148.10	150.56	149.29	5,389,500
03 Mar 2022	149.81	150.79	148.85	150.41	149.14	5,408,400
02 Mar 2022	147.70	151.25	147.22	149.57	148.31	8,247,200
01 Mar 2022	147.67	149.50	146.21	147.69	146.45	7,489,900
28 Feb 2022	146.65	148.08	145.76	147.77	146.52	11,090,600
25 Feb 2022	146.13	150.36	146.05	149.54	148.28	8,320,700
24 Feb 2022	143.61	145.70	143.47	145.27	144.05	12,070,200
23 Feb 2022	146.22	148.35	145.36	146.76	145.52	9,271,000
22 Feb 2022	141.25	146.35	141.25	145.56	144.33	11,576,800
18 Feb 2022	144.69	145.73	143.37	144.03	142.82	7,585,900
17 Feb 2022	144.80	145.47	143.58	144.97	143.75	5,486,600
16 Feb 2022	144.74	147.22	144.16	145.87	144.64	8,028,900
15 Feb 2022	143.35	145.46	143.20	144.76	143.54	9,530,100
14 Feb 2022	141.78	143.19	139.44	143.00	141.79	9,931,900
11 Feb 2022	142.86	143.61	141.54	142.01	140.81	6,475,200
10 Feb 2022	143.15	144.42	142.31	142.71	141.51	7,333,400
09 Feb 2022	143.98	143.98	142.84	143.20	141.99	5,989,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,123.28-916.51(-3.16%)

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

AbbVie Inc. (ABBV)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,123.28
-916.51(-3.16%)