Canada markets open in 6 hours 34 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
157.06-1.20 (-0.76%)
At close: 04:00PM EDT
157.28 +0.22 (+0.14%)
After hours: 07:59PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024158.36158.78156.36157.06157.063,689,900
May 23, 2024159.03160.04157.76158.26158.265,672,900
May 22, 2024161.57161.94159.18159.61159.616,904,900
May 21, 2024165.37165.71162.50162.93162.933,645,200
May 20, 2024166.01166.42164.41164.56164.563,058,700
May 17, 2024165.39166.49164.49166.42166.425,152,200
May 16, 2024163.45164.93162.18164.35164.354,642,000
May 15, 2024162.31164.42161.87163.79163.795,261,300
May 14, 2024161.65162.25159.72161.59161.594,025,000
May 13, 2024161.28162.57160.80161.28161.283,505,900
May 10, 2024160.71161.44160.35160.75160.753,509,500
May 09, 2024160.81161.32160.02160.40160.403,570,000
May 08, 2024162.14162.90159.87160.45160.455,906,700
May 07, 2024163.36163.99161.89162.55162.555,301,700
May 06, 2024164.41164.63161.00162.73162.735,834,600
May 03, 2024161.16164.25160.74163.79163.795,849,900
May 02, 2024162.17162.44158.12160.81160.815,904,300
May 01, 2024162.09163.69161.14161.72161.725,176,400
Apr 30, 2024161.27163.05159.69162.64162.645,484,800
Apr 29, 2024159.59161.55158.56161.52161.526,219,000
Apr 26, 2024167.09167.46157.65159.62159.6210,721,700
Apr 25, 2024167.66169.29165.57167.29167.295,503,700
Apr 24, 2024168.52169.11166.74167.80167.804,074,700
Apr 23, 2024168.59170.37168.22169.54169.544,084,100
Apr 22, 2024167.68169.59166.92167.89167.895,580,700
Apr 19, 2024165.02166.60163.25166.41166.415,532,400
Apr 18, 2024164.96167.44164.43164.66164.664,480,100
Apr 17, 2024164.15164.74163.23164.25164.254,792,200
Apr 16, 2024162.18163.74162.08162.54162.544,881,300
Apr 15, 2024164.52164.70161.50161.67161.675,433,700
Apr 12, 2024164.45164.45160.00162.28162.287,029,400
Apr 12, 20241.55 Dividend
Apr 11, 2024169.20169.37167.23167.52165.973,307,000
Apr 10, 2024168.59169.96167.36169.03167.473,231,700
Apr 09, 2024169.73170.55167.40170.14168.575,934,000
Apr 08, 2024169.21171.97168.40169.80168.234,745,000
Apr 05, 2024168.00171.04167.29170.00168.437,029,700
Apr 04, 2024177.65177.70167.45167.90166.3510,539,000
Apr 03, 2024180.72181.60176.60177.33175.695,893,000
Apr 02, 2024179.39181.03178.51180.69179.024,523,800
Apr 01, 2024181.88181.90179.24180.76179.093,502,100
Mar 28, 2024181.00182.30180.30182.10180.425,418,700
Mar 27, 2024179.80180.58178.81180.35178.685,073,500
Mar 26, 2024179.23179.77178.38179.19177.534,392,400
Mar 25, 2024179.00179.20178.13178.53176.884,366,400
Mar 22, 2024177.23178.99176.78178.45176.804,084,000
Mar 21, 2024176.81177.74175.88177.50175.865,743,600
Mar 20, 2024179.22179.23175.73176.27174.647,326,600
Mar 19, 2024178.19179.93178.19179.66178.007,625,600
Mar 18, 2024179.01179.88177.57178.49176.848,569,000
Mar 15, 2024179.84180.58177.54177.88176.2320,957,800
Mar 14, 2024180.16182.04178.66181.20179.526,999,400
Mar 13, 2024182.50182.51179.42179.86178.205,987,900
Mar 12, 2024179.72182.89179.69180.92179.255,391,100
Mar 11, 2024178.41181.26178.24179.63177.975,134,800
Mar 08, 2024179.74182.14178.68178.85177.206,195,600
Mar 07, 2024182.19182.42179.54180.57178.906,125,200
Mar 06, 2024178.40182.16178.10181.06179.386,047,100
Mar 05, 2024177.79179.59177.79179.16177.505,309,800
Mar 04, 2024178.35179.98176.28177.05175.414,723,600
Mar 01, 2024176.05179.19175.75178.91177.254,028,700
Feb 29, 2024177.87178.02175.39176.05174.427,485,700
Feb 28, 2024179.85179.89176.89178.00176.354,331,300
Feb 27, 2024178.77179.53176.98178.99177.333,888,500
Feb 26, 2024178.84179.79178.00178.81177.164,327,400
Feb 23, 2024177.26178.91177.01178.09176.443,941,800
Feb 22, 2024174.78177.34173.14176.75175.114,852,300
Feb 21, 2024176.29176.63173.50175.14173.523,819,100
Feb 20, 2024175.83178.68175.52175.75174.125,484,100
Feb 16, 2024176.89178.92176.07177.49175.856,689,400
Feb 15, 2024174.02176.74173.81176.59174.965,276,200
Feb 14, 2024173.06174.86172.68174.42172.814,348,500
Feb 13, 2024174.46175.20171.97173.29171.695,480,400
Feb 12, 2024173.54174.76172.23173.07171.473,477,100
Feb 09, 2024175.07175.40173.05174.08172.473,502,700
Feb 08, 2024174.35175.91174.30174.79173.175,709,100
Feb 07, 2024174.01175.56173.32175.01173.396,409,100
Feb 06, 2024171.65173.96169.77173.29171.697,037,400
Feb 05, 2024169.84173.13168.45171.26169.686,486,700
Feb 02, 2024169.42172.85165.23168.67167.117,870,400
Feb 01, 2024163.70167.68162.67167.59166.045,584,400
Jan 31, 2024165.75165.86163.95164.40162.884,993,900
Jan 30, 2024164.22164.98163.26164.92163.393,819,600
Jan 29, 2024165.85166.76163.68163.91162.394,704,100
Jan 26, 2024165.27165.86163.50164.40162.884,654,300
Jan 25, 2024164.00165.21163.20165.13163.604,465,800
Jan 24, 2024167.77167.95164.06164.22162.705,422,200
Jan 23, 2024164.45167.53164.06167.50165.955,784,700
Jan 22, 2024164.44165.45163.76165.39163.864,864,000
Jan 19, 2024163.91164.87162.60164.77163.255,863,000
Jan 18, 2024161.16163.66161.00163.30161.795,074,300
Jan 17, 2024161.75162.95161.52162.04160.544,423,100
Jan 16, 2024161.98162.30161.02161.48159.994,747,700
Jan 12, 2024162.75163.30162.18162.40160.904,971,100
Jan 12, 20241.55 Dividend
Jan 11, 2024164.25165.12163.09163.78160.734,591,500
Jan 10, 2024162.27165.08161.88164.89161.826,609,900
Jan 09, 2024161.43163.47160.84162.31159.294,454,000
Jan 08, 2024162.18162.77159.78161.43158.426,001,600
Jan 05, 2024161.33163.03160.61162.14159.125,607,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...