Mail

ABBV - AbbVie Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	133.71	136.97	133.50	136.87	136.87	6,661,200
01 Jun 2023	135.26	135.26	131.10	133.44	133.44	11,895,600
31 May 2023	136.62	138.71	135.77	137.96	137.96	12,579,100
30 May 2023	135.49	136.84	135.25	136.44	136.44	7,671,500
26 May 2023	138.72	139.85	137.10	137.56	137.56	7,590,300
25 May 2023	140.03	140.20	138.26	138.62	138.62	6,986,600
24 May 2023	142.59	142.94	140.94	141.15	141.15	4,143,500
23 May 2023	144.45	144.82	142.34	142.52	142.52	5,121,900
22 May 2023	145.47	146.66	143.78	144.90	144.90	3,867,300
19 May 2023	143.86	145.80	143.80	145.11	145.11	5,609,900
18 May 2023	142.61	143.56	141.98	143.44	143.44	4,791,200
17 May 2023	143.02	143.52	140.52	143.35	143.35	5,482,000
16 May 2023	145.86	146.94	143.23	143.29	143.29	4,685,400
15 May 2023	147.67	148.90	145.66	146.59	146.59	4,391,800
12 May 2023	146.79	147.60	146.07	147.15	147.15	3,526,200
11 May 2023	147.29	147.57	145.19	146.59	146.59	4,300,400
10 May 2023	146.52	146.98	145.15	146.42	146.42	4,127,300
09 May 2023	147.41	148.46	146.27	146.83	146.83	4,201,600
08 May 2023	148.15	148.20	146.74	147.45	147.45	3,689,500
05 May 2023	148.54	149.38	147.14	148.03	148.03	4,447,700
04 May 2023	149.00	149.00	146.35	147.36	147.36	5,694,300
03 May 2023	151.07	151.51	148.45	149.25	149.25	6,815,300
02 May 2023	153.55	155.02	151.20	151.62	151.62	5,135,600
01 May 2023	150.84	154.71	150.82	153.71	153.71	5,601,000
28 Apr 2023	147.97	151.39	147.44	151.12	151.12	7,123,800
27 Apr 2023	153.87	153.87	147.16	148.87	148.87	17,063,000
26 Apr 2023	162.68	163.26	160.50	161.80	161.80	5,192,000
25 Apr 2023	164.81	166.20	164.49	164.90	164.90	5,506,200
24 Apr 2023	162.57	164.36	162.33	164.08	164.08	4,728,900
21 Apr 2023	162.59	163.19	162.02	162.41	162.41	4,812,100
20 Apr 2023	161.18	161.77	160.58	161.74	161.74	3,808,100
19 Apr 2023	158.67	161.44	158.52	161.21	161.21	4,826,900
18 Apr 2023	161.00	161.23	158.41	159.59	159.59	4,996,200
17 Apr 2023	161.92	162.20	160.65	161.18	161.18	4,354,100
14 Apr 2023	162.64	163.00	160.93	161.59	161.59	3,473,100
13 Apr 2023	161.00	162.86	160.55	162.69	162.69	3,868,500
13 Apr 2023	1.48 Dividend
12 Apr 2023	162.12	163.48	161.60	162.36	160.88	4,005,000
11 Apr 2023	161.49	162.59	161.19	161.38	159.91	2,875,800
10 Apr 2023	161.71	162.06	160.21	161.28	159.81	3,309,500
06 Apr 2023	160.80	162.19	160.62	161.55	160.08	5,498,300
05 Apr 2023	160.00	161.67	159.01	160.80	159.33	5,743,000
04 Apr 2023	160.51	161.73	159.53	159.78	158.32	4,224,400
03 Apr 2023	158.25	160.47	157.79	160.42	158.96	4,389,400
31 Mar 2023	158.43	159.57	157.73	159.37	157.92	4,957,300
30 Mar 2023	158.01	158.53	157.42	157.92	156.48	3,635,800
29 Mar 2023	158.98	159.70	156.36	158.00	156.56	3,959,900
28 Mar 2023	157.80	158.60	157.45	158.25	156.81	3,532,500
27 Mar 2023	158.83	159.14	157.38	157.54	156.10	3,887,800
24 Mar 2023	155.28	158.48	154.59	158.02	156.58	4,678,700
23 Mar 2023	154.10	156.50	154.02	155.30	153.88	4,584,000
22 Mar 2023	155.68	156.88	153.61	153.67	152.27	4,376,900
21 Mar 2023	156.64	157.05	155.10	156.77	155.34	4,675,700
20 Mar 2023	154.52	156.34	154.46	156.12	154.70	4,408,200
17 Mar 2023	155.78	156.07	151.88	154.22	152.81	42,756,400
16 Mar 2023	153.20	155.92	152.51	155.30	153.88	6,331,200
15 Mar 2023	152.18	154.38	151.73	154.06	152.66	6,304,600
14 Mar 2023	151.95	153.99	151.46	153.85	152.45	6,644,100
13 Mar 2023	149.00	153.32	149.00	151.95	150.56	7,653,800
10 Mar 2023	147.84	150.64	147.47	149.71	148.35	6,825,500
09 Mar 2023	150.07	150.91	146.57	147.35	146.01	5,350,200
08 Mar 2023	152.79	153.74	148.54	149.60	148.24	5,860,100
07 Mar 2023	155.57	155.67	152.05	152.93	151.54	4,606,900
06 Mar 2023	155.79	156.46	154.54	155.28	153.86	4,051,900
03 Mar 2023	154.33	156.17	154.01	156.06	154.64	4,851,200
02 Mar 2023	155.23	155.77	154.21	154.38	152.97	4,567,800
01 Mar 2023	152.76	155.58	152.37	155.27	153.85	5,485,800
28 Feb 2023	153.96	154.37	152.62	153.90	152.50	7,561,700
27 Feb 2023	153.26	154.75	153.10	154.28	152.87	6,828,800
24 Feb 2023	151.30	152.98	150.91	152.71	151.32	5,621,100
23 Feb 2023	150.90	153.57	149.17	152.07	150.68	5,993,300
22 Feb 2023	151.00	152.15	150.24	150.67	149.30	6,041,700
21 Feb 2023	149.82	153.02	149.82	152.00	150.61	8,466,100
17 Feb 2023	149.15	151.39	148.61	151.31	149.93	4,562,400
16 Feb 2023	149.11	150.50	148.73	149.53	148.17	3,757,500
15 Feb 2023	152.62	153.49	150.83	151.06	149.68	5,648,100
14 Feb 2023	153.92	154.00	151.76	152.59	151.20	4,662,800
13 Feb 2023	152.02	153.78	151.26	153.73	152.33	5,602,600
10 Feb 2023	149.69	153.18	148.77	152.05	150.66	8,956,700
09 Feb 2023	148.50	153.70	147.90	148.70	147.34	12,216,900
08 Feb 2023	145.41	146.35	144.47	144.61	143.29	5,753,800
07 Feb 2023	144.58	145.46	143.66	145.14	143.82	5,401,900
06 Feb 2023	145.74	146.33	144.81	145.02	143.70	4,297,000
03 Feb 2023	145.92	146.80	144.70	145.20	143.88	6,553,000
02 Feb 2023	145.93	145.93	143.44	144.84	143.52	6,160,800
01 Feb 2023	146.63	147.44	145.25	146.60	145.26	5,439,900
31 Jan 2023	145.63	147.85	144.41	147.75	146.40	5,628,700
30 Jan 2023	145.87	147.12	145.26	145.65	144.32	4,573,400
27 Jan 2023	147.31	147.68	146.01	146.28	144.95	4,591,500
26 Jan 2023	147.92	148.70	147.11	147.40	146.06	4,577,800
25 Jan 2023	147.38	147.98	146.50	147.79	146.44	5,744,300
24 Jan 2023	148.08	148.87	146.44	147.69	146.34	5,171,400
23 Jan 2023	149.86	150.43	148.05	148.55	147.20	7,616,400
20 Jan 2023	149.43	149.71	147.15	149.59	148.23	7,059,000
19 Jan 2023	148.95	150.54	147.33	148.71	147.35	7,169,900
18 Jan 2023	152.12	152.42	149.07	149.20	147.84	6,190,800
17 Jan 2023	153.80	155.10	152.58	152.83	151.44	8,507,000
13 Jan 2023	152.09	153.81	151.34	153.60	152.20	6,019,300
12 Jan 2023	155.00	155.26	151.72	152.22	150.83	7,665,100
12 Jan 2023	1.48 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...