Ask the experts about shares, ETFs and more

This is YOUR chance to ask the experts – for free. Register NOW to secure your tickets.

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

117.21+0.32 (+0.27%)

At close: 4:04PM EDT

116.99 -0.22 (-0.19%)
After hours: 03:59AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2021	116.11	117.90	115.32	117.21	117.21	8,042,445
17 May 2021	116.77	117.71	116.56	116.89	116.89	6,182,300
14 May 2021	117.36	117.59	116.38	116.43	116.43	6,268,100
13 May 2021	115.55	117.20	115.01	116.60	116.60	6,558,200
12 May 2021	114.85	116.00	114.44	114.96	114.96	6,208,300
11 May 2021	115.48	116.57	114.38	114.89	114.89	5,784,600
10 May 2021	116.38	117.20	115.97	116.22	116.22	7,093,300
07 May 2021	116.38	116.93	114.96	115.75	115.75	6,807,200
06 May 2021	115.00	116.18	114.16	116.08	116.08	5,803,800
05 May 2021	114.31	116.28	114.31	115.78	115.78	5,388,100
04 May 2021	114.62	115.94	113.05	113.90	113.90	8,151,400
03 May 2021	112.40	115.10	111.59	114.68	114.68	9,138,200
30 Apr 2021	111.47	112.31	110.11	111.50	111.50	10,574,300
29 Apr 2021	112.38	112.61	110.33	110.89	110.89	6,766,700
28 Apr 2021	111.68	112.57	111.32	111.93	111.93	5,116,000
27 Apr 2021	111.25	111.85	110.58	111.44	111.44	3,522,900
26 Apr 2021	111.56	112.04	110.85	111.39	111.39	5,202,300
23 Apr 2021	109.71	111.77	109.55	111.38	111.38	4,611,000
22 Apr 2021	110.65	111.09	109.61	110.05	110.05	5,046,000
21 Apr 2021	109.79	111.44	109.35	110.80	110.80	6,181,100
20 Apr 2021	108.12	109.56	108.05	109.03	109.03	5,411,800
19 Apr 2021	107.97	108.73	107.12	108.61	108.61	4,542,900
16 Apr 2021	107.49	108.55	107.14	107.91	107.91	8,207,700
15 Apr 2021	105.99	106.95	105.62	106.89	106.89	5,730,500
14 Apr 2021	106.22	106.67	105.58	105.90	105.90	7,766,700
14 Apr 2021	1.3 Dividend
13 Apr 2021	108.03	108.36	107.03	108.22	106.92	6,165,100
12 Apr 2021	107.82	108.57	107.36	108.25	106.95	5,647,500
09 Apr 2021	106.39	107.72	106.05	107.54	106.25	5,977,500
08 Apr 2021	105.40	106.92	105.35	106.10	104.83	5,881,800
07 Apr 2021	105.53	106.13	104.17	105.21	103.95	8,037,300
06 Apr 2021	105.85	106.28	104.88	105.38	104.11	8,522,500
05 Apr 2021	109.08	109.08	105.40	106.14	104.86	10,584,400
01 Apr 2021	108.92	108.98	107.32	108.52	107.22	5,091,700
31 Mar 2021	106.88	109.18	106.80	108.22	106.92	9,048,000
30 Mar 2021	106.86	107.03	105.87	106.79	105.51	5,354,100
29 Mar 2021	105.76	107.00	105.49	106.73	105.45	5,472,700
26 Mar 2021	103.87	106.12	103.84	105.98	104.71	6,596,900
25 Mar 2021	102.90	104.15	102.05	103.88	102.63	6,281,500
24 Mar 2021	104.82	105.33	103.05	103.06	101.82	9,420,100
23 Mar 2021	105.37	105.94	104.51	104.84	103.58	6,111,600
22 Mar 2021	103.50	106.40	102.88	105.90	104.63	7,627,200
19 Mar 2021	103.93	104.43	102.92	103.42	102.18	10,899,100
18 Mar 2021	104.00	104.99	103.42	103.77	102.52	8,675,100
17 Mar 2021	103.76	105.09	102.80	105.04	103.78	19,445,600
16 Mar 2021	109.95	111.08	109.90	110.84	109.51	5,570,200
15 Mar 2021	108.67	110.36	108.36	110.26	108.94	6,642,200
12 Mar 2021	107.80	108.58	107.37	108.22	106.92	5,341,200
11 Mar 2021	108.13	108.63	107.34	107.87	106.57	4,671,400
10 Mar 2021	107.39	108.36	107.05	108.00	106.70	5,762,600
09 Mar 2021	106.48	108.69	106.44	106.79	105.51	6,857,500
08 Mar 2021	106.85	108.16	105.80	106.11	104.84	6,049,400
05 Mar 2021	106.01	106.99	104.07	106.70	105.42	7,277,800
04 Mar 2021	106.50	107.75	104.95	105.65	104.38	7,503,700
03 Mar 2021	106.86	107.14	105.46	106.71	105.43	7,218,700
02 Mar 2021	108.85	109.38	107.81	107.85	106.55	5,487,000
01 Mar 2021	108.53	109.21	108.07	108.41	107.11	4,709,500
26 Feb 2021	107.68	108.58	105.36	107.74	106.45	9,250,000
25 Feb 2021	108.48	109.30	107.07	107.33	106.04	6,237,600
24 Feb 2021	106.00	109.44	105.60	108.69	107.38	7,626,200
23 Feb 2021	106.97	107.60	105.96	106.27	104.99	7,058,600
22 Feb 2021	104.66	107.68	104.23	107.06	105.77	10,272,500
19 Feb 2021	106.23	106.70	104.91	105.01	103.75	6,702,400
18 Feb 2021	105.32	106.61	105.21	106.06	104.79	5,386,600
17 Feb 2021	104.70	106.75	104.15	106.29	105.01	6,940,400
16 Feb 2021	105.33	106.19	104.02	104.20	102.95	5,637,300
12 Feb 2021	103.76	104.57	103.15	104.44	103.19	3,738,400
11 Feb 2021	104.57	104.68	103.32	103.75	102.50	5,090,100
10 Feb 2021	105.98	106.13	103.72	104.05	102.80	7,446,000
09 Feb 2021	106.00	106.50	105.11	105.40	104.13	5,506,900
08 Feb 2021	108.89	108.98	105.81	106.84	105.56	9,199,100
05 Feb 2021	109.63	110.27	108.44	108.73	107.42	7,251,000
04 Feb 2021	106.87	108.88	105.25	108.53	107.23	9,077,800
03 Feb 2021	106.20	107.57	104.01	106.95	105.67	12,101,900
02 Feb 2021	102.88	104.31	102.50	103.47	102.23	10,481,300
01 Feb 2021	103.00	103.89	101.86	102.30	101.07	7,518,200
29 Jan 2021	104.00	104.49	101.81	102.48	101.25	9,380,400
28 Jan 2021	104.00	105.14	103.11	104.21	102.96	8,534,300
27 Jan 2021	106.28	106.70	102.59	102.79	101.56	11,887,900
26 Jan 2021	111.30	111.30	108.56	108.80	107.49	5,554,600
25 Jan 2021	109.73	111.23	109.21	110.50	109.17	6,928,200
22 Jan 2021	110.65	111.60	109.48	110.86	109.53	5,185,500
21 Jan 2021	112.63	112.75	110.76	111.26	109.92	5,417,000
20 Jan 2021	112.91	113.10	111.47	112.62	111.27	6,554,600
19 Jan 2021	111.25	112.31	110.26	112.18	110.83	7,723,800
15 Jan 2021	111.20	111.56	109.48	110.52	109.19	9,196,200
14 Jan 2021	110.70	112.69	109.50	111.63	110.29	8,268,800
14 Jan 2021	1.3 Dividend
13 Jan 2021	109.80	113.41	109.70	112.45	109.81	9,821,300
12 Jan 2021	109.22	110.78	109.12	109.78	107.21	6,106,900
11 Jan 2021	107.07	109.56	107.07	109.02	106.47	6,334,200
08 Jan 2021	106.84	107.53	105.76	107.27	104.76	5,345,900
07 Jan 2021	106.11	107.06	105.57	106.71	104.21	8,196,000
06 Jan 2021	104.75	107.19	104.18	105.58	103.11	11,017,500
05 Jan 2021	105.41	107.02	104.63	106.50	104.00	6,823,800
04 Jan 2021	107.18	107.35	103.86	105.41	102.94	9,523,400
31 Dec 2020	105.26	107.28	104.85	107.15	104.64	6,148,100
30 Dec 2020	105.11	106.23	105.10	105.27	102.80	5,328,400
29 Dec 2020	103.95	105.37	103.95	104.70	102.25	5,096,400
28 Dec 2020	103.65	103.88	102.72	103.45	101.03	3,948,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,177.60-121.50(-1.66%)

ASX 2006,938.00-128.00(-1.81%)

AUD/USD0.7786-0.0009(-0.12%)

Ask the experts about shares, ETFs and more

AbbVie Inc. (ABBV)

ALL ORDS
7,177.60
-121.50(-1.66%)

ASX 200
6,938.00
-128.00(-1.81%)

AUD/USD
0.7786
-0.0009(-0.12%)