Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.14+0.38 (+0.35%)
At close: 4:02PM EDT
109.14 0.00 (0.00%)
After hours: 07:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021108.67109.22108.31109.14109.144,613,600
21 Oct 2021108.41108.95107.15108.76108.764,811,800
20 Oct 2021107.50109.11107.50108.41108.415,626,800
19 Oct 2021107.75108.07106.86107.45107.454,614,900
18 Oct 2021108.99108.99107.09107.43107.437,949,400
15 Oct 2021109.15109.96109.08109.33109.334,633,800
14 Oct 2021107.96108.99107.80108.91108.917,289,500
14 Oct 20211.3 Dividend
13 Oct 2021108.59109.04108.00108.53107.235,471,100
12 Oct 2021110.12110.26108.16108.57107.276,305,800
11 Oct 2021111.14111.40110.28110.34109.024,613,800
08 Oct 2021111.05111.75110.64111.18109.855,018,500
07 Oct 2021109.78111.79109.56110.87109.547,842,600
06 Oct 2021109.30109.67108.15109.32108.015,710,300
05 Oct 2021109.39110.58109.10109.51108.207,146,900
04 Oct 2021108.84110.20107.69108.73107.439,779,200
01 Oct 2021108.25109.69106.87109.09107.788,611,500
30 Sept 2021109.20110.42107.78107.87106.587,886,400
29 Sept 2021107.85109.58107.48108.84107.546,270,100
28 Sept 2021107.62108.62107.04107.34106.056,445,600
27 Sept 2021107.13108.64107.02107.72106.434,969,600
24 Sept 2021106.87108.05106.44107.07105.795,836,100
23 Sept 2021106.99108.27106.65107.36106.075,847,800
22 Sept 2021107.01107.58105.93106.41105.146,319,100
21 Sept 2021106.25107.41106.20107.15105.876,400,400
20 Sept 2021106.10107.49105.56106.40105.137,103,400
17 Sept 2021107.50108.25107.10107.73106.4414,157,200
16 Sept 2021108.24108.75106.53108.08106.795,821,800
15 Sept 2021106.59108.80106.03107.77106.487,444,300
14 Sept 2021107.99108.07106.25106.48105.206,102,700
13 Sept 2021107.39108.77106.81107.48106.197,398,900
10 Sept 2021107.48108.32106.36106.68105.407,615,600
09 Sept 2021109.44109.74107.20107.27105.9910,337,100
08 Sept 2021108.06110.90107.72110.36109.0410,823,200
07 Sept 2021110.45111.57108.32109.03107.7212,694,200
03 Sept 2021111.18112.07111.02111.62110.285,364,800
02 Sept 2021113.55113.74110.82112.02110.6814,719,200
01 Sept 2021121.00121.53106.10112.27110.9350,943,200
31 Aug 2021120.83121.17120.03120.78119.336,021,800
30 Aug 2021119.84120.90119.54120.57119.133,260,900
27 Aug 2021120.34120.64119.42119.58118.154,278,900
26 Aug 2021120.86121.25120.15120.40118.965,035,400
25 Aug 2021119.86121.40118.87120.40118.965,241,100
24 Aug 2021119.72119.72118.42119.68118.253,831,500
23 Aug 2021119.80120.45119.22119.36117.934,748,300
20 Aug 2021118.10119.47117.65118.82117.404,109,900
19 Aug 2021116.21118.96116.21117.93116.526,145,200
18 Aug 2021119.17119.92117.18117.29115.895,586,900
17 Aug 2021118.08119.74118.00119.66118.236,551,700
16 Aug 2021117.00118.62116.71118.41116.998,180,500
13 Aug 2021115.82116.76115.70116.48115.084,415,700
12 Aug 2021113.96115.73113.91115.64114.254,863,600
11 Aug 2021115.16115.34113.55113.72112.366,840,400
10 Aug 2021114.20115.03112.92114.82113.445,120,800
09 Aug 2021114.58115.19113.74114.06112.695,277,900
06 Aug 2021115.26115.55114.43114.45113.085,337,400
05 Aug 2021115.13115.56114.45115.12113.745,132,400
04 Aug 2021115.78116.52114.91115.08113.704,602,000
03 Aug 2021115.67116.31114.89116.25114.865,902,700
02 Aug 2021116.89117.24115.41115.45114.079,245,500
30 July 2021119.00119.15116.12116.30114.919,015,500
29 July 2021119.03119.13118.15118.87117.454,632,200
28 July 2021117.63118.93117.30118.55117.135,650,400
27 July 2021117.79118.30116.76117.96116.553,773,100
26 July 2021118.13118.47117.27117.79116.383,730,100
23 July 2021117.98118.67117.57118.19116.774,411,100
22 July 2021116.64117.91116.39117.54116.136,257,000
21 July 2021116.64117.07115.79116.99115.594,133,800
20 July 2021115.55117.73115.46116.05114.665,581,400
19 July 2021116.67117.00113.74115.42114.046,762,000
16 July 2021117.91118.33116.92117.50116.096,826,100
15 July 2021116.81117.49115.75117.18115.784,544,600
14 July 2021116.87117.55116.39117.36115.956,543,400
14 July 20211.3 Dividend
13 July 2021117.59118.09116.69117.91115.216,540,300
12 July 2021116.80118.35116.62117.63114.948,148,400
09 July 2021116.30117.33116.11116.58113.914,823,400
08 July 2021115.76116.81115.68116.35113.693,948,800
07 July 2021115.91116.97115.31116.75114.086,695,100
06 July 2021115.17115.90114.77115.73113.087,172,100
02 July 2021114.52115.49113.89115.17112.545,719,500
01 July 2021112.95114.55112.89114.26111.655,306,900
30 June 2021112.21112.92111.63112.64110.065,042,600
29 June 2021112.65112.75111.61112.30109.735,795,100
28 June 2021113.26114.11112.84113.00110.425,141,800
25 June 2021112.90113.59112.14112.98110.4011,709,400
24 June 2021114.42116.19114.26114.74112.127,712,300
23 June 2021114.55115.03113.95114.00111.393,837,300
22 June 2021114.49115.28113.88114.70112.084,359,900
21 June 2021113.69115.25112.77114.73112.114,666,100
18 June 2021113.64114.20113.05113.12110.537,415,400
17 June 2021114.98115.89114.03114.90112.274,172,300
16 June 2021116.22116.53115.17115.53112.896,670,200
15 June 2021115.36115.94114.52115.83113.183,590,500
14 June 2021115.07115.48114.19115.40112.764,427,600
11 June 2021116.24116.36114.87115.42112.784,471,400
10 June 2021114.36116.99114.15116.24113.586,263,800
09 June 2021112.88114.42112.74114.00111.394,884,000
08 June 2021112.68113.09111.82112.34109.774,114,200
07 June 2021112.71114.11112.33113.01110.435,570,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...