Canada markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
159.62+0.23 (+0.14%)
At close: 01:00PM EST
160.25 +0.63 (+0.39%)
After hours: 04:42PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022159.59160.75159.24159.62159.621,661,900
Nov 23, 2022159.95160.94158.82159.39159.393,221,100
Nov 22, 2022157.69159.88157.56159.79159.795,351,100
Nov 21, 2022155.40158.63154.43157.11157.116,492,100
Nov 18, 2022153.67155.64153.67154.98154.985,691,100
Nov 17, 2022150.97153.07149.97152.16152.165,069,500
Nov 16, 2022153.44156.69151.23151.87151.877,358,700
Nov 15, 2022153.39153.42149.96153.04153.045,909,500
Nov 14, 2022150.98154.54150.98151.74151.747,077,100
Nov 11, 2022149.54150.52145.75150.16150.166,785,100
Nov 10, 2022150.66150.66147.75149.72149.725,607,700
Nov 09, 2022148.59150.57147.04147.62147.624,573,700
Nov 08, 2022148.83151.63147.96148.53148.534,637,500
Nov 07, 2022145.28148.80144.70148.10148.104,304,000
Nov 04, 2022145.35145.58143.08145.28145.284,623,700
Nov 03, 2022144.00145.42143.03144.42144.423,850,700
Nov 02, 2022147.03148.08144.48144.52144.525,345,000
Nov 01, 2022146.66147.70144.55146.91146.916,351,200
Oct 31, 2022145.17146.78144.08146.40146.408,604,800
Oct 28, 2022145.93148.98142.34147.61147.6110,812,200
Oct 27, 2022153.76153.99152.06153.50153.506,850,400
Oct 26, 2022151.01152.89150.70152.51152.514,727,900
Oct 25, 2022148.03150.60147.29149.82149.825,229,400
Oct 24, 2022148.71151.53148.70150.89150.895,139,700
Oct 21, 2022143.34147.76142.43147.06147.065,419,400
Oct 20, 2022143.16144.04142.43142.93142.933,880,100
Oct 19, 2022144.80145.45142.31143.13143.133,333,300
Oct 18, 2022145.23145.87143.53144.60144.603,540,400
Oct 17, 2022142.65144.93142.10144.41144.414,016,200
Oct 14, 2022142.60144.48142.21142.94142.945,290,500
Oct 13, 2022136.70143.18136.27142.92142.925,066,200
Oct 13, 20221.41 Dividend
Oct 12, 2022141.64143.06139.93139.98138.574,528,000
Oct 11, 2022138.02143.68138.02141.51140.085,675,100
Oct 10, 2022139.03139.59136.87138.31136.923,830,800
Oct 07, 2022139.01140.05137.55138.76137.364,648,800
Oct 06, 2022142.79142.99139.90140.29138.885,124,800
Oct 05, 2022141.47144.47141.11143.33141.894,777,900
Oct 04, 2022139.21142.72137.76141.99140.566,612,300
Oct 03, 2022135.88138.80135.31138.32136.937,437,500
Sept 30, 2022142.20142.32134.09134.21132.8615,359,000
Sept 29, 2022144.85145.25141.83142.72141.285,509,400
Sept 28, 2022144.22145.32142.62144.60143.145,226,700
Sept 27, 2022142.59145.54141.29141.72140.295,598,000
Sept 26, 2022142.08142.80140.11141.21139.795,697,800
Sept 23, 2022142.07143.42140.95143.06141.625,751,600
Sept 22, 2022140.21144.46140.00143.01141.576,161,000
Sept 21, 2022142.15143.63140.29140.31138.905,076,100
Sept 20, 2022141.82142.49140.37141.77140.344,532,900
Sept 19, 2022143.64143.86141.43142.66141.225,042,500
Sept 16, 2022143.40144.85141.36144.06142.6113,887,500
Sept 15, 2022139.99143.90139.39142.51141.076,416,900
Sept 14, 2022139.17140.44138.27139.55138.144,673,600
Sept 13, 2022140.55141.93137.49138.53137.136,195,900
Sept 12, 2022141.01142.87140.32142.24140.814,938,400
Sept 09, 2022140.40142.17140.10141.42140.004,427,000
Sept 08, 2022139.64140.57138.65140.52139.103,988,300
Sept 07, 2022137.55139.04135.34138.71137.314,141,700
Sept 06, 2022137.30139.35136.24137.59136.204,810,600
Sept 02, 2022138.66139.40135.81136.28134.913,601,600
Sept 01, 2022134.64138.59134.10138.45137.064,521,000
Aug 31, 2022135.69136.04134.17134.46133.115,789,600
Aug 30, 2022135.14136.49134.89135.55134.184,337,100
Aug 29, 2022136.20136.72134.76135.71134.343,835,800
Aug 26, 2022138.89139.85136.25136.35134.983,838,800
Aug 25, 2022138.77139.56137.67139.33137.933,301,200
Aug 24, 2022139.05139.46137.70137.91136.525,018,900
Aug 23, 2022139.65140.85138.45139.02137.623,768,100
Aug 22, 2022141.97142.66139.96140.34138.934,023,500
Aug 19, 2022141.78143.36141.46141.85140.424,530,700
Aug 18, 2022141.49141.58139.82141.29139.873,525,200
Aug 17, 2022141.42142.76140.55141.44140.023,605,200
Aug 16, 2022142.11143.98142.08142.55141.113,852,300
Aug 15, 2022143.11143.28140.42142.29140.864,513,200
Aug 12, 2022141.89143.09140.27142.60141.165,208,700
Aug 11, 2022140.23142.87139.66142.08140.655,972,800
Aug 10, 2022140.91141.06139.00140.94139.524,075,300
Aug 09, 2022140.68142.24139.88140.25138.843,819,700
Aug 08, 2022138.04140.80137.77140.34138.934,854,600
Aug 05, 2022139.05139.91137.95138.04136.655,371,100
Aug 04, 2022142.09142.58138.69138.92137.527,071,700
Aug 03, 2022141.72143.02140.65141.20139.785,474,200
Aug 02, 2022141.18142.84140.10140.39138.985,197,100
Aug 01, 2022141.51142.84139.15140.22138.818,523,900
Jul 29, 2022145.44146.30139.05143.51142.0617,754,700
Jul 28, 2022151.44152.41146.62149.75148.246,572,300
Jul 27, 2022149.50151.50148.93151.15149.634,145,800
Jul 26, 2022151.15153.56150.33150.87149.354,900,600
Jul 25, 2022148.54150.94148.51150.22148.714,347,000
Jul 22, 2022148.47149.29147.58148.47146.973,639,700
Jul 21, 2022147.24147.84146.02147.75146.264,066,800
Jul 20, 2022149.53150.45147.34147.69146.205,315,700
Jul 19, 2022150.00150.23148.80149.74148.235,647,100
Jul 18, 2022153.80154.47148.89149.57148.066,838,400
Jul 15, 2022151.84153.87151.43153.62152.074,873,000
Jul 14, 2022148.89151.01148.49150.44148.927,576,900
Jul 14, 20221.41 Dividend
Jul 13, 2022152.00153.83151.30152.15149.225,221,200
Jul 12, 2022153.00154.57152.06152.46149.535,319,500
Jul 11, 2022152.28154.50152.28153.23150.284,491,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...