New Zealand markets open in 6 hours 4 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.39-0.22 (-0.13%)
As of 11:56AM EDT. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024173.32174.57172.98173.39173.39913,129
22 Jul 2024173.32174.73172.00173.61173.614,066,900
19 Jul 2024173.67173.85171.22172.32172.324,293,600
18 Jul 2024174.45176.68170.72171.14171.145,957,800
17 Jul 2024169.51175.74169.51175.27175.276,983,200
16 Jul 2024168.60169.85167.26169.20169.203,829,500
15 Jul 2024168.91170.37167.42168.03168.032,395,100
15 Jul 20241.55 Dividend
12 Jul 2024170.63171.63169.90170.28168.734,133,500
11 Jul 2024167.52170.35167.35169.91168.363,689,500
10 Jul 2024167.45168.45166.11168.14166.613,887,800
09 Jul 2024167.02168.53164.86168.05166.524,224,600
08 Jul 2024166.54167.72165.62166.52165.003,500,200
05 Jul 2024164.72167.31163.63167.25165.735,978,300
03 Jul 2024166.09167.10163.52163.84162.353,527,600
02 Jul 2024168.63168.63165.45165.96164.455,965,500
01 Jul 2024171.27173.88169.54170.37168.825,194,500
28 Jun 2024169.99171.82169.05171.52169.9624,463,400
27 Jun 2024171.29171.56167.75168.99167.455,382,000
26 Jun 2024170.29172.35170.15171.15169.595,576,100
25 Jun 2024172.10173.41170.62170.75169.205,712,700
24 Jun 2024171.13173.41170.70172.74171.176,249,900
21 Jun 2024172.70172.93169.59170.39168.8412,308,100
20 Jun 2024171.18172.81170.02172.13170.565,847,500
18 Jun 2024170.44173.01169.87171.36169.804,250,900
17 Jun 2024168.40170.40167.36169.68168.144,076,000
14 Jun 2024166.47169.24166.00168.59167.064,377,600
13 Jun 2024166.00166.90165.00166.56165.043,690,800
12 Jun 2024167.88168.54165.03166.09164.584,725,600
11 Jun 2024170.25170.64167.42167.70166.173,790,200
10 Jun 2024169.00170.75167.69170.46168.914,247,500
07 Jun 2024169.00170.34167.79169.42167.883,781,700
06 Jun 2024165.49168.88164.35168.57167.045,186,700
05 Jun 2024162.90165.98162.16165.44163.935,100,500
04 Jun 2024160.19162.81159.77162.14160.664,215,500
03 Jun 2024160.00163.19158.83160.19158.734,467,800
31 May 2024156.65161.64156.20161.24159.7715,664,400
30 May 2024154.65156.43153.58156.31154.894,311,100
29 May 2024154.89156.38153.68154.79153.384,254,500
28 May 2024156.35156.35153.95155.34153.935,533,500
24 May 2024158.36158.78156.36157.06155.633,689,900
23 May 2024159.03160.04157.76158.26156.825,672,900
22 May 2024161.57161.94159.18159.61158.166,904,900
21 May 2024165.37165.71162.50162.93161.453,645,200
20 May 2024166.01166.42164.41164.56163.063,058,700
17 May 2024165.39166.49164.49166.42164.915,152,200
16 May 2024163.45164.93162.18164.35162.854,642,000
15 May 2024162.31164.42161.87163.79162.305,261,300
14 May 2024161.65162.25159.72161.59160.124,025,000
13 May 2024161.28162.57160.80161.28159.813,505,900
10 May 2024160.71161.44160.35160.75159.293,509,500
09 May 2024160.81161.32160.02160.40158.943,570,000
08 May 2024162.14162.90159.87160.45158.995,906,700
07 May 2024163.36163.99161.89162.55161.075,301,700
06 May 2024164.41164.63161.00162.73161.255,834,600
03 May 2024161.16164.25160.74163.79162.305,849,900
02 May 2024162.17162.44158.12160.81159.355,904,300
01 May 2024162.09163.69161.14161.72160.255,176,400
30 Apr 2024161.27163.05159.69162.64161.165,484,800
29 Apr 2024159.59161.55158.56161.52160.056,219,000
26 Apr 2024167.09167.46157.65159.62158.1710,721,700
25 Apr 2024167.66169.29165.57167.29165.775,503,700
24 Apr 2024168.52169.11166.74167.80166.274,074,700
23 Apr 2024168.59170.37168.22169.54168.004,084,100
22 Apr 2024167.68169.59166.92167.89166.365,580,700
19 Apr 2024165.02166.60163.25166.41164.905,532,400
18 Apr 2024164.96167.44164.43164.66163.164,480,100
17 Apr 2024164.15164.74163.23164.25162.754,792,200
16 Apr 2024162.18163.74162.08162.54161.064,881,300
15 Apr 2024164.52164.70161.50161.67160.205,433,700
12 Apr 2024164.45164.45160.00162.28160.807,029,400
12 Apr 20241.55 Dividend
11 Apr 2024169.20169.37167.23167.52164.463,307,000
10 Apr 2024168.59169.96167.36169.03165.943,231,700
09 Apr 2024169.73170.55167.40170.14167.035,934,000
08 Apr 2024169.21171.97168.40169.80166.704,745,000
05 Apr 2024168.00171.04167.29170.00166.897,029,700
04 Apr 2024177.65177.70167.45167.90164.8310,539,000
03 Apr 2024180.72181.60176.60177.33174.095,893,000
02 Apr 2024179.39181.03178.51180.69177.394,523,800
01 Apr 2024181.88181.90179.24180.76177.463,502,100
28 Mar 2024181.00182.30180.30182.10178.775,418,700
27 Mar 2024179.80180.58178.81180.35177.055,073,500
26 Mar 2024179.23179.77178.38179.19175.924,392,400
25 Mar 2024179.00179.20178.13178.53175.274,366,400
22 Mar 2024177.23178.99176.78178.45175.194,084,000
21 Mar 2024176.81177.74175.88177.50174.265,743,600
20 Mar 2024179.22179.23175.73176.27173.057,326,600
19 Mar 2024178.19179.93178.19179.66176.387,625,600
18 Mar 2024179.01179.88177.57178.49175.238,569,000
15 Mar 2024179.84180.58177.54177.88174.6320,957,800
14 Mar 2024180.16182.04178.66181.20177.896,999,400
13 Mar 2024182.50182.51179.42179.86176.575,987,900
12 Mar 2024179.72182.89179.69180.92177.615,391,100
11 Mar 2024178.41181.26178.24179.63176.355,134,800
08 Mar 2024179.74182.14178.68178.85175.586,195,600
07 Mar 2024182.19182.42179.54180.57177.276,125,200
06 Mar 2024178.40182.16178.10181.06177.756,047,100
05 Mar 2024177.79179.59177.79179.16175.895,309,800
04 Mar 2024178.35179.98176.28177.05173.824,723,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...