Canada markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
194.29-1.16 (-0.59%)
At close: 04:00PM EDT
193.90 -0.39 (-0.20%)
After hours: 07:58PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024195.10195.64193.05194.29194.294,749,700
Oct 03, 2024196.87197.05194.74195.45195.453,453,800
Oct 02, 2024195.66197.00194.45196.82196.822,946,900
Oct 01, 2024197.65198.97196.42196.96196.963,924,600
Sept 30, 2024194.85197.62194.37197.48197.484,550,200
Sept 27, 2024192.60196.13190.27194.79194.794,891,900
Sept 26, 2024190.10192.87189.62191.90191.906,215,700
Sept 25, 2024194.00194.57190.96191.26191.265,589,300
Sept 24, 2024192.95195.21191.59193.51193.514,286,500
Sept 23, 2024193.70194.30192.20193.83193.833,178,000
Sept 20, 2024193.00193.82192.13193.47193.4711,661,200
Sept 19, 2024193.43194.16191.96193.62193.623,929,300
Sept 18, 2024193.13195.58191.78192.94192.943,236,800
Sept 17, 2024194.80196.08191.82193.45193.453,534,100
Sept 16, 2024195.82196.16194.46195.73195.733,235,700
Sept 13, 2024193.86194.59191.81194.21194.212,718,100
Sept 12, 2024194.78195.07191.27194.02194.024,165,200
Sept 11, 2024197.68197.68193.42194.59194.594,909,300
Sept 10, 2024196.12199.47192.91199.35199.356,333,300
Sept 09, 2024194.97196.61193.94196.42196.423,606,900
Sept 06, 2024193.47194.74192.83193.40193.404,312,600
Sept 05, 2024196.96197.13192.16192.86192.865,902,800
Sept 04, 2024198.68199.88196.44197.01197.014,214,300
Sept 03, 2024196.14199.95196.10197.69197.694,872,400
Aug 30, 2024195.25196.50194.17196.31196.313,820,800
Aug 29, 2024196.00196.44193.85195.18195.184,538,300
Aug 28, 2024195.52196.23194.03195.40195.403,910,200
Aug 27, 2024197.99198.30195.18195.92195.922,504,500
Aug 26, 2024197.56197.97196.07197.44197.444,182,300
Aug 23, 2024197.25197.98196.23197.55197.554,720,300
Aug 22, 2024197.01197.54195.35196.37196.373,676,700
Aug 21, 2024196.44197.34195.67196.53196.534,250,400
Aug 20, 2024197.12197.48194.13196.15196.153,631,800
Aug 19, 2024193.40197.18193.35196.87196.874,309,300
Aug 16, 2024193.88194.25192.27193.90193.903,674,900
Aug 15, 2024194.49194.99191.29193.40193.404,719,900
Aug 14, 2024191.00193.35190.47193.00193.004,153,400
Aug 13, 2024190.56191.94189.38191.23191.233,477,300
Aug 12, 2024190.08190.57187.70190.18190.184,808,300
Aug 09, 2024190.78191.01188.10189.93189.933,206,500
Aug 08, 2024186.92190.71186.92190.40190.405,744,600
Aug 07, 2024187.90189.59185.98187.51187.516,351,000
Aug 06, 2024185.43187.82183.08185.71185.714,273,200
Aug 05, 2024187.45189.29183.04184.36184.366,459,300
Aug 02, 2024190.98193.91186.46189.29189.296,303,900
Aug 01, 2024187.77190.97186.77189.71189.716,595,500
Jul 31, 2024186.39187.50183.45185.32185.326,473,900
Jul 30, 2024183.59187.71182.60186.78186.786,032,200
Jul 29, 2024184.04186.13180.53181.94181.945,458,500
Jul 26, 2024183.45186.85182.11185.16185.166,948,800
Jul 25, 2024177.00186.11171.80182.17182.179,442,200
Jul 24, 2024173.20176.60172.95176.21176.216,117,700
Jul 23, 2024173.32174.59172.77173.15173.152,933,800
Jul 22, 2024173.32174.73172.00173.61173.614,066,900
Jul 19, 2024173.67173.85171.22172.32172.324,293,600
Jul 18, 2024174.45176.68170.72171.14171.145,957,800
Jul 17, 2024169.51175.74169.51175.27175.276,983,200
Jul 16, 2024168.60169.85167.26169.20169.203,829,500
Jul 15, 2024168.91170.37167.42168.03168.032,395,100
Jul 15, 20241.55 Dividend
Jul 12, 2024170.63171.63169.90170.28168.734,133,500
Jul 11, 2024167.52170.35167.35169.91168.363,689,500
Jul 10, 2024167.45168.45166.11168.14166.613,887,800
Jul 09, 2024167.02168.53164.86168.05166.524,224,600
Jul 08, 2024166.54167.72165.62166.52165.003,500,200
Jul 05, 2024164.72167.31163.63167.25165.735,978,300
Jul 03, 2024166.09167.10163.52163.84162.353,527,600
Jul 02, 2024168.63168.63165.45165.96164.455,965,500
Jul 01, 2024171.27173.88169.54170.37168.825,194,500
Jun 28, 2024169.99171.82169.05171.52169.9624,463,400
Jun 27, 2024171.29171.56167.75168.99167.455,382,000
Jun 26, 2024170.29172.35170.15171.15169.595,576,100
Jun 25, 2024172.10173.41170.62170.75169.205,712,700
Jun 24, 2024171.13173.41170.70172.74171.176,249,900
Jun 21, 2024172.70172.93169.59170.39168.8412,308,100
Jun 20, 2024171.18172.81170.02172.13170.565,847,500
Jun 18, 2024170.44173.01169.87171.36169.804,250,900
Jun 17, 2024168.40170.40167.36169.68168.144,076,000
Jun 14, 2024166.47169.24166.00168.59167.064,377,600
Jun 13, 2024166.00166.90165.00166.56165.043,690,800
Jun 12, 2024167.88168.54165.03166.09164.584,725,600
Jun 11, 2024170.25170.64167.42167.70166.173,790,200
Jun 10, 2024169.00170.75167.69170.46168.914,247,500
Jun 07, 2024169.00170.34167.79169.42167.883,781,700
Jun 06, 2024165.49168.88164.35168.57167.045,186,700
Jun 05, 2024162.90165.98162.16165.44163.935,100,500
Jun 04, 2024160.19162.81159.77162.14160.664,215,500
Jun 03, 2024160.00163.19158.83160.19158.734,467,800
May 31, 2024156.65161.64156.20161.24159.7715,664,400
May 30, 2024154.65156.43153.58156.31154.894,311,100
May 29, 2024154.89156.38153.68154.79153.384,254,500
May 28, 2024156.35156.35153.95155.34153.935,533,500
May 24, 2024158.36158.78156.36157.06155.633,689,900
May 23, 2024159.03160.04157.76158.26156.825,672,900
May 22, 2024161.57161.94159.18159.61158.166,904,900
May 21, 2024165.37165.71162.50162.93161.453,645,200
May 20, 2024166.01166.42164.41164.56163.063,058,700
May 17, 2024165.39166.49164.49166.42164.915,152,200
May 16, 2024163.45164.93162.18164.35162.854,642,000
May 15, 2024162.31164.42161.87163.79162.305,261,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...