Canada markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
178.09+1.34 (+0.76%)
At close: 04:00PM EST
177.99 -0.10 (-0.06%)
After hours: 07:59PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2024177.26178.91177.01178.09178.093,941,800
Feb 22, 2024174.78177.34173.14176.75176.754,852,300
Feb 21, 2024176.29176.63173.50175.14175.143,819,100
Feb 20, 2024175.83178.68175.52175.75175.755,484,100
Feb 16, 2024176.89178.92176.07177.49177.496,689,400
Feb 15, 2024174.02176.74173.81176.59176.595,276,200
Feb 14, 2024173.06174.86172.68174.42174.424,348,500
Feb 13, 2024174.46175.20171.97173.29173.295,480,400
Feb 12, 2024173.54174.76172.23173.07173.073,477,100
Feb 09, 2024175.07175.40173.05174.08174.083,502,700
Feb 08, 2024174.35175.91174.30174.79174.795,709,100
Feb 07, 2024174.01175.56173.32175.01175.016,409,100
Feb 06, 2024171.65173.96169.77173.29173.297,037,400
Feb 05, 2024169.84173.13168.45171.26171.266,486,700
Feb 02, 2024169.42172.85165.23168.67168.677,870,400
Feb 01, 2024163.70167.68162.67167.59167.595,584,400
Jan 31, 2024165.75165.86163.95164.40164.404,993,900
Jan 30, 2024164.22164.98163.26164.92164.923,819,600
Jan 29, 2024165.85166.76163.68163.91163.914,704,100
Jan 26, 2024165.27165.86163.50164.40164.404,654,300
Jan 25, 2024164.00165.21163.20165.13165.134,465,800
Jan 24, 2024167.77167.95164.06164.22164.225,422,200
Jan 23, 2024164.45167.53164.06167.50167.505,784,700
Jan 22, 2024164.44165.45163.76165.39165.394,864,000
Jan 19, 2024163.91164.87162.60164.77164.775,863,000
Jan 18, 2024161.16163.66161.00163.30163.305,074,300
Jan 17, 2024161.75162.95161.52162.04162.044,423,100
Jan 16, 2024161.98162.30161.02161.48161.484,747,700
Jan 12, 2024162.75163.30162.18162.40162.404,971,100
Jan 12, 20241.55 Dividend
Jan 11, 2024164.25165.12163.09163.78162.234,591,500
Jan 10, 2024162.27165.08161.88164.89163.336,609,900
Jan 09, 2024161.43163.47160.84162.31160.774,454,000
Jan 08, 2024162.18162.77159.78161.43159.906,001,600
Jan 05, 2024161.33163.03160.61162.14160.615,607,600
Jan 04, 2024160.31162.29159.43161.46159.938,332,200
Jan 03, 2024160.59161.75159.84160.46158.945,301,400
Jan 02, 2024154.90160.14154.77159.82158.318,059,900
Dec 29, 2023154.54155.21154.41154.97153.503,711,400
Dec 28, 2023155.25155.63154.54154.75153.292,601,200
Dec 27, 2023154.05154.97153.72154.88153.413,747,400
Dec 26, 2023154.25155.28154.13154.62153.162,073,400
Dec 22, 2023153.29155.46153.09154.94153.473,372,800
Dec 21, 2023152.05152.91151.29152.59151.154,036,100
Dec 20, 2023153.99154.21151.54151.69150.254,716,400
Dec 19, 2023153.59154.48152.45153.60152.155,476,700
Dec 18, 2023153.00154.35151.75153.42151.975,379,600
Dec 15, 2023154.74155.89153.11154.04152.5815,203,000
Dec 14, 2023154.36155.16152.76154.88153.417,869,600
Dec 13, 2023152.98154.77152.73154.30152.848,104,500
Dec 12, 2023151.73153.59150.17153.24151.795,882,200
Dec 11, 2023150.67152.71150.64151.24149.816,343,500
Dec 08, 2023148.07150.07148.00149.28147.875,694,600
Dec 07, 2023147.64148.38145.20147.97146.577,225,100
Dec 06, 2023144.79147.07144.73146.38144.994,978,800
Dec 05, 2023144.11145.08142.66144.57143.203,961,700
Dec 04, 2023143.41145.49143.27144.15142.794,845,300
Dec 01, 2023142.54144.10142.28143.41142.054,902,200
Nov 30, 2023138.01142.70138.01142.39141.049,297,400
Nov 29, 2023138.02139.09137.65138.50137.193,996,500
Nov 28, 2023139.05139.66137.92138.08136.775,347,200
Nov 27, 2023138.70139.38137.79139.09137.775,529,400
Nov 24, 2023140.00140.08138.46138.67137.361,636,500
Nov 22, 2023139.06139.84138.33138.47137.163,428,500
Nov 21, 2023138.73139.36137.83138.73137.424,690,800
Nov 20, 2023137.53138.69137.14138.31137.004,490,000
Nov 17, 2023138.36138.88137.38138.30136.994,332,300
Nov 16, 2023138.28138.82137.05138.28136.975,257,000
Nov 15, 2023138.25138.25136.30137.60136.306,473,200
Nov 14, 2023138.93140.10137.96138.06136.754,509,200
Nov 13, 2023138.59139.16137.43138.64137.334,454,700
Nov 10, 2023138.65139.36136.40138.59137.284,586,400
Nov 09, 2023141.00141.60135.85138.04136.7314,970,300
Nov 08, 2023143.44143.89141.92142.03140.695,299,100
Nov 07, 2023141.52142.18140.57142.16140.815,024,400
Nov 06, 2023141.89142.37140.98141.20139.864,377,000
Nov 03, 2023143.95143.95140.89141.42140.085,414,500
Nov 02, 2023141.31143.77140.51143.26141.904,066,800
Nov 01, 2023141.86143.71141.75142.47141.124,207,800
Oct 31, 2023142.09142.22139.68141.18139.8410,394,000
Oct 30, 2023140.67145.71140.67141.89140.559,258,500
Oct 27, 2023138.77143.00136.03138.93137.629,427,200
Oct 26, 2023144.86145.95144.23145.20143.835,569,400
Oct 25, 2023146.11146.90144.82145.26143.895,461,500
Oct 24, 2023145.15146.97145.10146.31144.933,362,900
Oct 23, 2023146.16146.42144.20144.73143.363,903,300
Oct 20, 2023145.28147.51145.28146.23144.854,223,800
Oct 19, 2023148.55148.55143.33145.52144.146,147,100
Oct 18, 2023149.27149.61148.34149.28147.874,910,500
Oct 17, 2023147.33149.66147.15149.18147.775,372,400
Oct 16, 2023148.22149.50146.92147.23145.843,704,400
Oct 13, 2023148.95149.66147.34147.96146.564,304,700
Oct 12, 2023148.13148.60147.01148.30146.904,554,400
Oct 12, 20231.48 Dividend
Oct 11, 2023149.13150.40148.77149.34146.463,189,800
Oct 10, 2023149.39149.56148.04148.89146.023,729,000
Oct 09, 2023148.27149.75147.16149.11146.242,903,300
Oct 06, 2023146.49149.33146.12148.24145.385,370,100
Oct 05, 2023147.93149.53147.09147.45144.613,599,500
Oct 04, 2023146.57148.08146.31147.69144.843,159,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...