Canada markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
158.02+2.72 (+1.75%)
At close: 04:03PM EDT
158.24 +0.22 (+0.14%)
After hours: 07:59PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023155.28158.48154.59158.02158.024,678,700
Mar 23, 2023154.10156.50154.02155.30155.304,584,000
Mar 22, 2023155.68156.88153.61153.67153.674,376,900
Mar 21, 2023156.64157.05155.10156.77156.774,675,700
Mar 20, 2023154.52156.34154.46156.12156.124,408,200
Mar 17, 2023155.78156.07151.88154.22154.2242,755,400
Mar 16, 2023153.20155.92152.51155.30155.306,331,200
Mar 15, 2023152.18154.38151.73154.06154.066,304,600
Mar 14, 2023151.95153.99151.46153.85153.856,644,100
Mar 13, 2023149.00153.32149.00151.95151.957,653,800
Mar 10, 2023147.84150.64147.47149.71149.716,824,600
Mar 09, 2023150.07150.91146.57147.35147.355,350,200
Mar 08, 2023152.79153.74148.54149.60149.605,860,100
Mar 07, 2023155.57155.67152.05152.93152.934,606,900
Mar 06, 2023155.79156.46154.54155.28155.284,051,900
Mar 03, 2023154.33156.17154.01156.06156.064,851,200
Mar 02, 2023155.23155.77154.21154.38154.384,567,800
Mar 01, 2023152.76155.58152.37155.27155.275,485,800
Feb 28, 2023153.96154.37152.62153.90153.907,561,700
Feb 27, 2023153.26154.75153.10154.28154.286,828,800
Feb 24, 2023151.30152.98150.91152.71152.715,621,100
Feb 23, 2023150.90153.57149.17152.07152.075,993,300
Feb 22, 2023151.00152.15150.24150.67150.676,041,700
Feb 21, 2023149.82153.02149.82152.00152.008,466,100
Feb 17, 2023149.15151.39148.61151.31151.314,562,400
Feb 16, 2023149.11150.50148.73149.53149.533,757,500
Feb 15, 2023152.62153.49150.83151.06151.065,648,100
Feb 14, 2023153.92154.00151.76152.59152.594,662,800
Feb 13, 2023152.02153.78151.26153.73153.735,602,600
Feb 10, 2023149.69153.18148.77152.05152.058,956,700
Feb 09, 2023148.50153.70147.90148.70148.7012,216,900
Feb 08, 2023145.41146.35144.47144.61144.615,753,800
Feb 07, 2023144.58145.46143.66145.14145.145,401,900
Feb 06, 2023145.74146.33144.81145.02145.024,297,000
Feb 03, 2023145.92146.80144.70145.20145.206,553,000
Feb 02, 2023145.93145.93143.44144.84144.846,160,800
Feb 01, 2023146.63147.44145.25146.60146.605,439,900
Jan 31, 2023145.63147.85144.41147.75147.755,628,700
Jan 30, 2023145.87147.12145.26145.65145.654,573,400
Jan 27, 2023147.31147.68146.01146.28146.284,591,500
Jan 26, 2023147.92148.70147.11147.40147.404,577,800
Jan 25, 2023147.38147.98146.50147.79147.795,744,300
Jan 24, 2023148.08148.87146.44147.69147.695,171,400
Jan 23, 2023149.86150.43148.05148.55148.557,616,400
Jan 20, 2023149.43149.71147.15149.59149.597,059,000
Jan 19, 2023148.95150.54147.33148.71148.717,169,900
Jan 18, 2023152.12152.42149.07149.20149.206,190,800
Jan 17, 2023153.80155.10152.58152.83152.838,507,000
Jan 13, 2023152.09153.81151.34153.60153.606,019,300
Jan 12, 2023155.00155.26151.72152.22152.227,665,100
Jan 12, 20231.48 Dividend
Jan 11, 2023159.22159.34155.06157.17155.697,492,000
Jan 10, 2023162.23162.42158.30159.64158.145,936,200
Jan 09, 2023165.90166.28160.88161.66160.147,833,000
Jan 06, 2023164.84168.11164.12166.55164.985,099,100
Jan 05, 2023163.09164.49162.34163.49161.953,516,000
Jan 04, 2023162.40164.28161.51163.69162.154,440,400
Jan 03, 2023162.04163.02160.81162.38160.854,937,500
Dec 30, 2022162.23162.85159.82161.61160.093,680,400
Dec 29, 2022162.96163.88162.19162.56161.033,112,500
Dec 28, 2022163.70164.69162.11162.23160.702,944,500
Dec 27, 2022163.49163.81161.78162.99161.462,669,200
Dec 23, 2022163.39163.82162.33163.10161.562,685,100
Dec 22, 2022161.87163.39161.53163.27161.733,606,000
Dec 21, 2022161.45162.73160.36162.21160.683,707,200
Dec 20, 2022161.61161.85160.07160.58159.074,221,000
Dec 19, 2022160.78162.23160.06161.49159.974,033,400
Dec 16, 2022162.05163.32160.48160.48158.9718,905,500
Dec 15, 2022163.89164.61161.95163.10161.565,268,300
Dec 14, 2022164.60165.98162.83164.86163.314,485,400
Dec 13, 2022166.95167.50164.67164.79163.245,050,400
Dec 12, 2022163.21165.49162.75165.32163.764,109,400
Dec 09, 2022166.76167.75162.81163.06161.524,644,800
Dec 08, 2022165.40166.23164.28165.99164.434,274,400
Dec 07, 2022163.69165.53163.26165.40163.844,637,800
Dec 06, 2022164.03164.39161.55163.72162.185,480,400
Dec 05, 2022162.89165.19162.89163.94162.404,859,400
Dec 02, 2022160.72163.76160.51163.66162.124,304,900
Dec 01, 2022161.00163.20159.98161.63160.115,827,800
Nov 30, 2022158.79161.18156.46161.18159.6612,342,500
Nov 29, 2022158.31159.43157.21158.20156.713,689,000
Nov 28, 2022160.00160.73157.83158.43156.943,902,800
Nov 25, 2022159.59160.75159.24159.62158.121,661,900
Nov 23, 2022159.95160.94158.82159.39157.893,221,100
Nov 22, 2022157.69159.88157.56159.79158.295,351,100
Nov 21, 2022155.40158.63154.43157.11155.636,492,100
Nov 18, 2022153.67155.64153.67154.98153.525,691,100
Nov 17, 2022150.97153.07149.97152.16150.735,069,500
Nov 16, 2022153.44156.69151.23151.87150.447,358,700
Nov 15, 2022153.39153.42149.96153.04151.605,909,500
Nov 14, 2022150.98154.54150.98151.74150.317,077,100
Nov 11, 2022149.54150.52145.75150.16148.756,786,400
Nov 10, 2022150.66150.66147.75149.72148.315,607,700
Nov 09, 2022148.59150.57147.04147.62146.234,573,700
Nov 08, 2022148.83151.63147.96148.53147.134,637,500
Nov 07, 2022145.28148.80144.70148.10146.714,304,000
Nov 04, 2022145.35145.58143.08145.28143.914,623,700
Nov 03, 2022144.00145.42143.03144.42143.063,850,700
Nov 02, 2022147.03148.08144.48144.52143.165,345,000
Nov 01, 2022146.66147.70144.55146.91145.536,351,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...