AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2022 | 142.79 | 140.05 | 137.55 | 137.94 | 137.94 | 2,811,367 |
| Oct 06, 2022 | 142.79 | 142.99 | 139.90 | 140.29 | 140.29 | 5,124,800 |
| Oct 05, 2022 | 141.47 | 144.47 | 141.11 | 143.33 | 143.33 | 4,777,900 |
| Oct 04, 2022 | 139.21 | 142.72 | 137.76 | 141.99 | 141.99 | 6,612,300 |
| Oct 03, 2022 | 135.88 | 138.80 | 135.31 | 138.32 | 138.32 | 7,437,500 |
| Sept 30, 2022 | 142.20 | 142.32 | 134.09 | 134.21 | 134.21 | 15,348,800 |
| Sept 29, 2022 | 144.85 | 145.25 | 141.83 | 142.72 | 142.72 | 5,509,400 |
| Sept 28, 2022 | 144.22 | 145.32 | 142.62 | 144.60 | 144.60 | 5,226,700 |
| Sept 27, 2022 | 142.59 | 145.54 | 141.29 | 141.72 | 141.72 | 5,598,000 |
| Sept 26, 2022 | 142.08 | 142.80 | 140.11 | 141.21 | 141.21 | 5,697,800 |
| Sept 23, 2022 | 142.07 | 143.42 | 140.95 | 143.06 | 143.06 | 5,750,300 |
| Sept 22, 2022 | 140.21 | 144.46 | 140.00 | 143.01 | 143.01 | 6,161,000 |
| Sept 21, 2022 | 142.15 | 143.63 | 140.29 | 140.31 | 140.31 | 5,076,100 |
| Sept 20, 2022 | 141.82 | 142.49 | 140.37 | 141.77 | 141.77 | 4,532,900 |
| Sept 19, 2022 | 143.64 | 143.86 | 141.43 | 142.66 | 142.66 | 5,042,500 |
| Sept 16, 2022 | 143.40 | 144.85 | 141.36 | 144.06 | 144.06 | 13,887,000 |
| Sept 15, 2022 | 139.99 | 143.90 | 139.39 | 142.51 | 142.51 | 6,416,900 |
| Sept 14, 2022 | 139.17 | 140.44 | 138.27 | 139.55 | 139.55 | 4,673,600 |
| Sept 13, 2022 | 140.55 | 141.93 | 137.49 | 138.53 | 138.53 | 6,195,900 |
| Sept 12, 2022 | 141.01 | 142.87 | 140.32 | 142.24 | 142.24 | 4,938,400 |
| Sept 09, 2022 | 140.40 | 142.17 | 140.10 | 141.42 | 141.42 | 4,427,000 |
| Sept 08, 2022 | 139.64 | 140.57 | 138.65 | 140.52 | 140.52 | 3,988,300 |
| Sept 07, 2022 | 137.55 | 139.04 | 135.34 | 138.71 | 138.71 | 4,141,700 |
| Sept 06, 2022 | 137.30 | 139.35 | 136.24 | 137.59 | 137.59 | 4,810,600 |
| Sept 02, 2022 | 138.66 | 139.40 | 135.81 | 136.28 | 136.28 | 3,598,800 |
| Sept 01, 2022 | 134.64 | 138.59 | 134.10 | 138.45 | 138.45 | 4,521,000 |
| Aug 31, 2022 | 135.69 | 136.04 | 134.17 | 134.46 | 134.46 | 5,789,600 |
| Aug 30, 2022 | 135.14 | 136.49 | 134.89 | 135.55 | 135.55 | 4,337,100 |
| Aug 29, 2022 | 136.20 | 136.72 | 134.76 | 135.71 | 135.71 | 3,835,800 |
| Aug 26, 2022 | 138.89 | 139.85 | 136.25 | 136.35 | 136.35 | 3,838,800 |
| Aug 25, 2022 | 138.77 | 139.56 | 137.67 | 139.33 | 139.33 | 3,301,200 |
| Aug 24, 2022 | 139.05 | 139.46 | 137.70 | 137.91 | 137.91 | 5,018,900 |
| Aug 23, 2022 | 139.65 | 140.85 | 138.45 | 139.02 | 139.02 | 3,768,100 |
| Aug 22, 2022 | 141.97 | 142.66 | 139.96 | 140.34 | 140.34 | 4,023,500 |
| Aug 19, 2022 | 141.78 | 143.36 | 141.46 | 141.85 | 141.85 | 4,530,700 |
| Aug 18, 2022 | 141.49 | 141.58 | 139.82 | 141.29 | 141.29 | 3,525,200 |
| Aug 17, 2022 | 141.42 | 142.76 | 140.55 | 141.44 | 141.44 | 3,605,200 |
| Aug 16, 2022 | 142.11 | 143.98 | 142.08 | 142.55 | 142.55 | 3,852,300 |
| Aug 15, 2022 | 143.11 | 143.28 | 140.42 | 142.29 | 142.29 | 4,513,200 |
| Aug 12, 2022 | 141.89 | 143.09 | 140.27 | 142.60 | 142.60 | 5,208,700 |
| Aug 11, 2022 | 140.23 | 142.87 | 139.66 | 142.08 | 142.08 | 5,972,800 |
| Aug 10, 2022 | 140.91 | 141.06 | 139.00 | 140.94 | 140.94 | 4,075,300 |
| Aug 09, 2022 | 140.68 | 142.24 | 139.88 | 140.25 | 140.25 | 3,819,700 |
| Aug 08, 2022 | 138.04 | 140.80 | 137.77 | 140.34 | 140.34 | 4,854,600 |
| Aug 05, 2022 | 139.05 | 139.91 | 137.95 | 138.04 | 138.04 | 5,371,100 |
| Aug 04, 2022 | 142.09 | 142.58 | 138.69 | 138.92 | 138.92 | 7,071,700 |
| Aug 03, 2022 | 141.72 | 143.02 | 140.65 | 141.20 | 141.20 | 5,474,200 |
| Aug 02, 2022 | 141.18 | 142.84 | 140.10 | 140.39 | 140.39 | 5,197,100 |
| Aug 01, 2022 | 141.51 | 142.84 | 139.15 | 140.22 | 140.22 | 8,523,900 |
| Jul 29, 2022 | 145.44 | 146.30 | 139.05 | 143.51 | 143.51 | 17,754,700 |
| Jul 28, 2022 | 151.44 | 152.41 | 146.62 | 149.75 | 149.75 | 6,572,300 |
| Jul 27, 2022 | 149.50 | 151.50 | 148.93 | 151.15 | 151.15 | 4,145,800 |
| Jul 26, 2022 | 151.15 | 153.56 | 150.33 | 150.87 | 150.87 | 4,900,600 |
| Jul 25, 2022 | 148.54 | 150.94 | 148.51 | 150.22 | 150.22 | 4,347,000 |
| Jul 22, 2022 | 148.47 | 149.29 | 147.58 | 148.47 | 148.47 | 3,639,700 |
| Jul 21, 2022 | 147.24 | 147.84 | 146.02 | 147.75 | 147.75 | 4,066,800 |
| Jul 20, 2022 | 149.53 | 150.45 | 147.34 | 147.69 | 147.69 | 5,315,700 |
| Jul 19, 2022 | 150.00 | 150.23 | 148.80 | 149.74 | 149.74 | 5,647,100 |
| Jul 18, 2022 | 153.80 | 154.47 | 148.89 | 149.57 | 149.57 | 6,838,400 |
| Jul 15, 2022 | 151.84 | 153.87 | 151.43 | 153.62 | 153.62 | 4,873,000 |
| Jul 14, 2022 | 148.89 | 151.01 | 148.49 | 150.44 | 150.44 | 7,576,900 |
| Jul 14, 2022 | 1.41 Dividend | |||||
| Jul 13, 2022 | 152.00 | 153.83 | 151.30 | 152.15 | 150.74 | 5,221,200 |
| Jul 12, 2022 | 153.00 | 154.57 | 152.06 | 152.46 | 151.05 | 5,319,500 |
| Jul 11, 2022 | 152.28 | 154.50 | 152.28 | 153.23 | 151.81 | 4,491,000 |
| Jul 08, 2022 | 152.00 | 155.25 | 151.79 | 152.85 | 151.43 | 4,078,400 |
| Jul 07, 2022 | 150.20 | 152.58 | 150.01 | 152.00 | 150.59 | 6,516,100 |
| Jul 06, 2022 | 154.61 | 154.99 | 151.69 | 152.53 | 151.12 | 5,113,600 |
| Jul 05, 2022 | 151.90 | 154.05 | 149.66 | 153.93 | 152.50 | 5,478,800 |
| Jul 01, 2022 | 153.08 | 153.86 | 151.46 | 153.80 | 152.37 | 4,620,000 |
| Jun 30, 2022 | 153.17 | 154.04 | 150.87 | 153.16 | 151.74 | 7,289,500 |
| Jun 29, 2022 | 153.90 | 156.62 | 153.35 | 154.14 | 152.71 | 6,140,900 |
| Jun 28, 2022 | 153.17 | 155.12 | 151.39 | 152.49 | 151.08 | 5,735,700 |
| Jun 27, 2022 | 153.00 | 155.45 | 152.75 | 153.14 | 151.72 | 5,377,300 |
| Jun 24, 2022 | 150.89 | 152.74 | 149.62 | 152.34 | 150.93 | 8,527,600 |
| Jun 23, 2022 | 148.72 | 150.80 | 147.54 | 149.45 | 148.07 | 7,795,000 |
| Jun 22, 2022 | 143.72 | 150.10 | 143.61 | 147.56 | 146.19 | 7,995,700 |
| Jun 21, 2022 | 139.95 | 143.97 | 139.70 | 143.47 | 142.14 | 7,160,500 |
| Jun 17, 2022 | 137.60 | 139.53 | 137.19 | 138.28 | 137.00 | 10,429,900 |
| Jun 16, 2022 | 136.54 | 139.29 | 135.76 | 139.15 | 137.86 | 6,963,400 |
| Jun 15, 2022 | 136.57 | 139.09 | 136.23 | 138.09 | 136.81 | 5,981,800 |
| Jun 14, 2022 | 139.44 | 140.66 | 136.32 | 137.62 | 136.34 | 5,861,800 |
| Jun 13, 2022 | 140.86 | 142.07 | 138.78 | 139.42 | 138.13 | 5,997,000 |
| Jun 10, 2022 | 144.34 | 144.63 | 142.15 | 143.20 | 141.87 | 5,464,700 |
| Jun 09, 2022 | 149.72 | 150.52 | 145.30 | 145.43 | 144.08 | 5,642,900 |
| Jun 08, 2022 | 148.90 | 149.85 | 148.25 | 149.25 | 147.87 | 4,835,200 |
| Jun 07, 2022 | 146.92 | 149.35 | 145.87 | 149.14 | 147.76 | 4,991,200 |
| Jun 06, 2022 | 147.00 | 147.82 | 145.66 | 146.53 | 145.17 | 3,912,400 |
| Jun 03, 2022 | 146.75 | 148.21 | 146.75 | 147.17 | 145.81 | 4,891,800 |
| Jun 02, 2022 | 146.65 | 147.07 | 142.90 | 146.75 | 145.39 | 5,998,900 |
| Jun 01, 2022 | 147.79 | 147.89 | 144.32 | 146.02 | 144.67 | 5,597,900 |
| May 31, 2022 | 148.64 | 148.88 | 146.67 | 147.37 | 146.00 | 11,227,800 |
| May 27, 2022 | 149.52 | 150.05 | 147.75 | 150.00 | 148.61 | 8,405,000 |
| May 26, 2022 | 151.63 | 153.07 | 150.39 | 150.57 | 149.17 | 6,659,300 |
| May 25, 2022 | 150.36 | 152.99 | 149.79 | 151.96 | 150.55 | 5,042,600 |
| May 24, 2022 | 147.03 | 151.35 | 146.61 | 149.11 | 147.73 | 6,367,200 |
| May 23, 2022 | 151.65 | 152.00 | 147.19 | 148.03 | 146.66 | 6,886,400 |
| May 20, 2022 | 152.33 | 153.52 | 147.81 | 151.01 | 149.61 | 6,746,400 |
| May 19, 2022 | 151.20 | 152.40 | 149.28 | 151.72 | 150.31 | 5,994,800 |
| May 18, 2022 | 154.79 | 155.70 | 151.75 | 152.43 | 151.02 | 6,498,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
