New Zealand markets close in 4 hours 38 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.57-1.39 (-0.91%)
At close: 04:03PM EDT
150.57 0.00 (0.00%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022151.63153.07150.39150.57150.576,659,284
25 May 2022150.36152.99149.79151.96151.965,042,600
24 May 2022147.03151.35146.61149.11149.116,367,200
23 May 2022151.65152.00147.19148.03148.036,886,400
20 May 2022152.33153.52147.81151.01151.016,746,000
19 May 2022151.20152.40149.28151.72151.725,994,800
18 May 2022154.79155.70151.75152.43152.436,498,100
17 May 2022155.38155.79152.85154.78154.786,032,200
16 May 2022153.93156.89153.27155.47155.476,565,600
13 May 2022153.42154.39151.90153.50153.506,398,100
12 May 2022153.38154.35150.15154.29154.296,914,800
11 May 2022151.02154.76150.94151.96151.965,630,000
10 May 2022151.27154.53150.51152.09152.096,525,200
09 May 2022151.62153.54148.93150.96150.966,969,000
06 May 2022149.68153.52149.01152.83152.836,145,200
05 May 2022152.77153.32150.04152.18152.186,869,300
04 May 2022148.18152.37147.59151.59151.595,791,500
03 May 2022148.05150.74147.95149.60149.606,163,400
02 May 2022146.65148.90143.44147.87147.879,690,800
29 Apr 2022149.56149.86139.93146.88146.8825,150,500
28 Apr 2022158.36158.44154.34156.31156.317,465,000
27 Apr 2022156.56159.50154.56157.62157.626,039,100
26 Apr 2022156.44159.69155.82156.18156.186,787,800
25 Apr 2022154.84156.64152.84156.30156.306,932,600
22 Apr 2022157.28158.32154.34154.99154.997,938,300
21 Apr 2022157.00160.38155.35158.52158.527,903,300
20 Apr 2022156.36158.10155.52156.70156.706,250,000
19 Apr 2022160.40160.50153.71156.35156.359,359,900
18 Apr 2022161.96162.79158.75159.36159.366,500,200
14 Apr 2022157.85163.87156.82162.31162.3111,074,800
13 Apr 2022165.00165.00156.45158.95158.9518,312,600
13 Apr 20221.41 Dividend
12 Apr 2022169.31170.56166.21167.31165.908,279,700
11 Apr 2022174.90175.04169.32169.83168.408,163,200
08 Apr 2022173.00175.91172.50174.96173.497,204,200
07 Apr 2022167.67174.59167.54173.28171.827,469,000
06 Apr 2022164.49169.27163.80168.91167.498,810,800
05 Apr 2022161.89165.96161.84163.43162.056,683,300
04 Apr 2022162.50163.84161.46161.89160.536,892,400
01 Apr 2022162.15163.07160.10162.68161.315,703,300
31 Mar 2022162.93164.66162.10162.11160.748,670,100
30 Mar 2022161.72164.35161.72163.75162.375,151,800
29 Mar 2022162.99163.28161.29162.18160.816,154,100
28 Mar 2022160.61162.03159.53161.97160.614,516,500
25 Mar 2022160.55161.98160.23161.33159.975,129,400
24 Mar 2022159.22160.73158.85160.28158.934,638,100
23 Mar 2022160.01161.18158.36158.42157.086,300,600
22 Mar 2022160.05160.30158.02160.01158.665,756,600
21 Mar 2022159.95160.95158.99160.05158.705,825,000
18 Mar 2022158.00159.44157.14159.20157.869,912,800
17 Mar 2022157.17158.61156.21158.59157.257,227,900
16 Mar 2022156.50156.82153.52156.05154.737,178,900
15 Mar 2022152.26156.43152.16155.88154.578,384,300
14 Mar 2022150.73152.97149.02152.10150.828,647,200
11 Mar 2022149.34150.40148.98149.06147.805,171,400
10 Mar 2022148.07149.75147.70149.17147.914,635,700
09 Mar 2022148.26150.11147.76148.84147.595,368,900
08 Mar 2022149.00149.89146.36147.15145.918,817,500
07 Mar 2022149.00150.75148.19149.45148.197,137,700
04 Mar 2022148.60150.68148.10150.56149.295,389,500
03 Mar 2022149.81150.79148.85150.41149.145,408,400
02 Mar 2022147.70151.25147.22149.57148.318,247,200
01 Mar 2022147.67149.50146.21147.69146.457,489,900
28 Feb 2022146.65148.08145.76147.77146.5211,090,600
25 Feb 2022146.13150.36146.05149.54148.288,320,700
24 Feb 2022143.61145.70143.47145.27144.0512,070,200
23 Feb 2022146.22148.35145.36146.76145.529,271,000
22 Feb 2022141.25146.35141.25145.56144.3311,576,800
18 Feb 2022144.69145.73143.37144.03142.827,585,900
17 Feb 2022144.80145.47143.58144.97143.755,486,600
16 Feb 2022144.74147.22144.16145.87144.648,028,900
15 Feb 2022143.35145.46143.20144.76143.549,530,100
14 Feb 2022141.78143.19139.44143.00141.799,931,900
11 Feb 2022142.86143.61141.54142.01140.816,475,200
10 Feb 2022143.15144.42142.31142.71141.517,333,400
09 Feb 2022143.98143.98142.84143.20141.995,989,100
08 Feb 2022142.03143.60141.25143.51142.307,559,500
07 Feb 2022141.17143.01140.33142.53141.339,597,800
04 Feb 2022140.15142.80139.23140.65139.466,921,500
03 Feb 2022139.50141.71139.04140.73139.5410,272,700
02 Feb 2022135.41139.41133.05138.62137.4511,363,100
01 Feb 2022137.37137.84136.04137.00135.857,413,900
31 Jan 2022136.82137.17135.62136.89135.7410,300,000
28 Jan 2022135.99137.98134.60137.92136.768,014,400
27 Jan 2022135.50138.30135.36135.97134.828,869,100
26 Jan 2022133.29135.48132.83134.23133.108,040,300
25 Jan 2022131.49134.32130.79133.09131.9710,296,500
24 Jan 2022132.82133.25128.26132.16131.0513,733,800
21 Jan 2022133.06134.25131.67131.98130.877,583,000
20 Jan 2022134.50134.80132.75133.03131.916,612,800
19 Jan 2022136.41137.50134.84135.21134.076,196,700
18 Jan 2022135.51137.98135.28136.78135.6312,341,900
14 Jan 2022133.35136.05132.29135.87134.7210,484,500
13 Jan 2022135.00135.12132.90133.52132.398,386,400
13 Jan 20221.41 Dividend
12 Jan 2022136.52137.39136.03137.29134.736,589,300
11 Jan 2022135.85137.09134.80136.97134.427,159,400
10 Jan 2022135.08136.90134.57136.39133.859,794,400
07 Jan 2022135.25135.84134.13134.88132.378,630,300
06 Jan 2022136.40136.66135.16135.23132.714,667,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...