Canada markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.40-0.39 (-0.26%)
At close: 04:03PM EST
147.29 -0.11 (-0.07%)
After hours: 05:51PM EST
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2023147.92148.70147.11147.40147.404,520,643
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, 2023149.43149.71147.15149.59149.597,058,700
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, 2023164.84168.11164.12166.55164.985,098,600
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, 2022162.23162.85159.82161.61160.093,679,900
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
Oct 31, 2022145.17146.78144.08146.40145.028,604,800
Oct 28, 2022145.93148.98142.34147.61146.2210,812,200
Oct 27, 2022153.76153.99152.06153.50152.056,850,400
Oct 26, 2022151.01152.89150.70152.51151.074,727,900
Oct 25, 2022148.03150.60147.29149.82148.415,229,400
Oct 24, 2022148.71151.53148.70150.89149.475,139,700
Oct 21, 2022143.34147.76142.43147.06145.685,419,400
Oct 20, 2022143.16144.04142.43142.93141.583,880,100
Oct 19, 2022144.80145.45142.31143.13141.783,333,300
Oct 18, 2022145.23145.87143.53144.60143.243,540,400
Oct 17, 2022142.65144.93142.10144.41143.054,016,200
Oct 14, 2022142.60144.48142.21142.94141.595,290,500
Oct 13, 2022136.70143.18136.27142.92141.575,066,200
Oct 13, 20221.41 Dividend
Oct 12, 2022141.64143.06139.93139.98137.274,528,000
Oct 11, 2022138.02143.68138.02141.51138.775,675,100
Oct 10, 2022139.03139.59136.87138.31135.633,830,800
Oct 07, 2022139.01140.05137.55138.76136.074,648,800
Oct 06, 2022142.79142.99139.90140.29137.575,124,800
Oct 05, 2022141.47144.47141.11143.33140.554,777,900
Oct 04, 2022139.21142.72137.76141.99139.246,612,300
Oct 03, 2022135.88138.80135.31138.32135.647,437,500
Sept 30, 2022142.20142.32134.09134.21131.6115,359,000
Sept 29, 2022144.85145.25141.83142.72139.955,509,400
Sept 28, 2022144.22145.32142.62144.60141.805,226,700
Sept 27, 2022142.59145.54141.29141.72138.975,598,000
Sept 26, 2022142.08142.80140.11141.21138.475,697,800
Sept 23, 2022142.07143.42140.95143.06140.295,751,600
Sept 22, 2022140.21144.46140.00143.01140.246,161,000
Sept 21, 2022142.15143.63140.29140.31137.595,076,100
Sept 20, 2022141.82142.49140.37141.77139.024,532,900
Sept 19, 2022143.64143.86141.43142.66139.895,042,500
Sept 16, 2022143.40144.85141.36144.06141.2713,887,500
Sept 15, 2022139.99143.90139.39142.51139.756,416,900
Sept 14, 2022139.17140.44138.27139.55136.844,673,600
Sept 13, 2022140.55141.93137.49138.53135.846,195,900
Sept 12, 2022141.01142.87140.32142.24139.484,938,400
Sept 09, 2022140.40142.17140.10141.42138.684,427,000
Sept 08, 2022139.64140.57138.65140.52137.793,988,300
Sept 07, 2022137.55139.04135.34138.71136.024,141,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...