Canada markets close in 25 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
137.94-2.35 (-1.68%)
As of 03:35PM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022142.79140.05137.55137.94137.942,811,367
Oct 06, 2022142.79142.99139.90140.29140.295,124,800
Oct 05, 2022141.47144.47141.11143.33143.334,777,900
Oct 04, 2022139.21142.72137.76141.99141.996,612,300
Oct 03, 2022135.88138.80135.31138.32138.327,437,500
Sept 30, 2022142.20142.32134.09134.21134.2115,348,800
Sept 29, 2022144.85145.25141.83142.72142.725,509,400
Sept 28, 2022144.22145.32142.62144.60144.605,226,700
Sept 27, 2022142.59145.54141.29141.72141.725,598,000
Sept 26, 2022142.08142.80140.11141.21141.215,697,800
Sept 23, 2022142.07143.42140.95143.06143.065,750,300
Sept 22, 2022140.21144.46140.00143.01143.016,161,000
Sept 21, 2022142.15143.63140.29140.31140.315,076,100
Sept 20, 2022141.82142.49140.37141.77141.774,532,900
Sept 19, 2022143.64143.86141.43142.66142.665,042,500
Sept 16, 2022143.40144.85141.36144.06144.0613,887,000
Sept 15, 2022139.99143.90139.39142.51142.516,416,900
Sept 14, 2022139.17140.44138.27139.55139.554,673,600
Sept 13, 2022140.55141.93137.49138.53138.536,195,900
Sept 12, 2022141.01142.87140.32142.24142.244,938,400
Sept 09, 2022140.40142.17140.10141.42141.424,427,000
Sept 08, 2022139.64140.57138.65140.52140.523,988,300
Sept 07, 2022137.55139.04135.34138.71138.714,141,700
Sept 06, 2022137.30139.35136.24137.59137.594,810,600
Sept 02, 2022138.66139.40135.81136.28136.283,598,800
Sept 01, 2022134.64138.59134.10138.45138.454,521,000
Aug 31, 2022135.69136.04134.17134.46134.465,789,600
Aug 30, 2022135.14136.49134.89135.55135.554,337,100
Aug 29, 2022136.20136.72134.76135.71135.713,835,800
Aug 26, 2022138.89139.85136.25136.35136.353,838,800
Aug 25, 2022138.77139.56137.67139.33139.333,301,200
Aug 24, 2022139.05139.46137.70137.91137.915,018,900
Aug 23, 2022139.65140.85138.45139.02139.023,768,100
Aug 22, 2022141.97142.66139.96140.34140.344,023,500
Aug 19, 2022141.78143.36141.46141.85141.854,530,700
Aug 18, 2022141.49141.58139.82141.29141.293,525,200
Aug 17, 2022141.42142.76140.55141.44141.443,605,200
Aug 16, 2022142.11143.98142.08142.55142.553,852,300
Aug 15, 2022143.11143.28140.42142.29142.294,513,200
Aug 12, 2022141.89143.09140.27142.60142.605,208,700
Aug 11, 2022140.23142.87139.66142.08142.085,972,800
Aug 10, 2022140.91141.06139.00140.94140.944,075,300
Aug 09, 2022140.68142.24139.88140.25140.253,819,700
Aug 08, 2022138.04140.80137.77140.34140.344,854,600
Aug 05, 2022139.05139.91137.95138.04138.045,371,100
Aug 04, 2022142.09142.58138.69138.92138.927,071,700
Aug 03, 2022141.72143.02140.65141.20141.205,474,200
Aug 02, 2022141.18142.84140.10140.39140.395,197,100
Aug 01, 2022141.51142.84139.15140.22140.228,523,900
Jul 29, 2022145.44146.30139.05143.51143.5117,754,700
Jul 28, 2022151.44152.41146.62149.75149.756,572,300
Jul 27, 2022149.50151.50148.93151.15151.154,145,800
Jul 26, 2022151.15153.56150.33150.87150.874,900,600
Jul 25, 2022148.54150.94148.51150.22150.224,347,000
Jul 22, 2022148.47149.29147.58148.47148.473,639,700
Jul 21, 2022147.24147.84146.02147.75147.754,066,800
Jul 20, 2022149.53150.45147.34147.69147.695,315,700
Jul 19, 2022150.00150.23148.80149.74149.745,647,100
Jul 18, 2022153.80154.47148.89149.57149.576,838,400
Jul 15, 2022151.84153.87151.43153.62153.624,873,000
Jul 14, 2022148.89151.01148.49150.44150.447,576,900
Jul 14, 20221.41 Dividend
Jul 13, 2022152.00153.83151.30152.15150.745,221,200
Jul 12, 2022153.00154.57152.06152.46151.055,319,500
Jul 11, 2022152.28154.50152.28153.23151.814,491,000
Jul 08, 2022152.00155.25151.79152.85151.434,078,400
Jul 07, 2022150.20152.58150.01152.00150.596,516,100
Jul 06, 2022154.61154.99151.69152.53151.125,113,600
Jul 05, 2022151.90154.05149.66153.93152.505,478,800
Jul 01, 2022153.08153.86151.46153.80152.374,620,000
Jun 30, 2022153.17154.04150.87153.16151.747,289,500
Jun 29, 2022153.90156.62153.35154.14152.716,140,900
Jun 28, 2022153.17155.12151.39152.49151.085,735,700
Jun 27, 2022153.00155.45152.75153.14151.725,377,300
Jun 24, 2022150.89152.74149.62152.34150.938,527,600
Jun 23, 2022148.72150.80147.54149.45148.077,795,000
Jun 22, 2022143.72150.10143.61147.56146.197,995,700
Jun 21, 2022139.95143.97139.70143.47142.147,160,500
Jun 17, 2022137.60139.53137.19138.28137.0010,429,900
Jun 16, 2022136.54139.29135.76139.15137.866,963,400
Jun 15, 2022136.57139.09136.23138.09136.815,981,800
Jun 14, 2022139.44140.66136.32137.62136.345,861,800
Jun 13, 2022140.86142.07138.78139.42138.135,997,000
Jun 10, 2022144.34144.63142.15143.20141.875,464,700
Jun 09, 2022149.72150.52145.30145.43144.085,642,900
Jun 08, 2022148.90149.85148.25149.25147.874,835,200
Jun 07, 2022146.92149.35145.87149.14147.764,991,200
Jun 06, 2022147.00147.82145.66146.53145.173,912,400
Jun 03, 2022146.75148.21146.75147.17145.814,891,800
Jun 02, 2022146.65147.07142.90146.75145.395,998,900
Jun 01, 2022147.79147.89144.32146.02144.675,597,900
May 31, 2022148.64148.88146.67147.37146.0011,227,800
May 27, 2022149.52150.05147.75150.00148.618,405,000
May 26, 2022151.63153.07150.39150.57149.176,659,300
May 25, 2022150.36152.99149.79151.96150.555,042,600
May 24, 2022147.03151.35146.61149.11147.736,367,200
May 23, 2022151.65152.00147.19148.03146.666,886,400
May 20, 2022152.33153.52147.81151.01149.616,746,400
May 19, 2022151.20152.40149.28151.72150.315,994,800
May 18, 2022154.79155.70151.75152.43151.026,498,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...