ABBV - AbbVie Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023133.71136.97133.50136.87136.876,661,200
01 Jun 2023135.26135.26131.10133.44133.4411,895,600
31 May 2023136.62138.71135.77137.96137.9612,579,100
30 May 2023135.49136.84135.25136.44136.447,671,500
26 May 2023138.72139.85137.10137.56137.567,590,300
25 May 2023140.03140.20138.26138.62138.626,986,600
24 May 2023142.59142.94140.94141.15141.154,143,500
23 May 2023144.45144.82142.34142.52142.525,121,900
22 May 2023145.47146.66143.78144.90144.903,867,300
19 May 2023143.86145.80143.80145.11145.115,609,900
18 May 2023142.61143.56141.98143.44143.444,791,200
17 May 2023143.02143.52140.52143.35143.355,482,000
16 May 2023145.86146.94143.23143.29143.294,685,400
15 May 2023147.67148.90145.66146.59146.594,391,800
12 May 2023146.79147.60146.07147.15147.153,526,200
11 May 2023147.29147.57145.19146.59146.594,300,400
10 May 2023146.52146.98145.15146.42146.424,127,300
09 May 2023147.41148.46146.27146.83146.834,201,600
08 May 2023148.15148.20146.74147.45147.453,689,500
05 May 2023148.54149.38147.14148.03148.034,447,700
04 May 2023149.00149.00146.35147.36147.365,694,300
03 May 2023151.07151.51148.45149.25149.256,815,300
02 May 2023153.55155.02151.20151.62151.625,135,600
01 May 2023150.84154.71150.82153.71153.715,601,000
28 Apr 2023147.97151.39147.44151.12151.127,123,800
27 Apr 2023153.87153.87147.16148.87148.8717,063,000
26 Apr 2023162.68163.26160.50161.80161.805,192,000
25 Apr 2023164.81166.20164.49164.90164.905,506,200
24 Apr 2023162.57164.36162.33164.08164.084,728,900
21 Apr 2023162.59163.19162.02162.41162.414,812,100
20 Apr 2023161.18161.77160.58161.74161.743,808,100
19 Apr 2023158.67161.44158.52161.21161.214,826,900
18 Apr 2023161.00161.23158.41159.59159.594,996,200
17 Apr 2023161.92162.20160.65161.18161.184,354,100
14 Apr 2023162.64163.00160.93161.59161.593,473,100
13 Apr 2023161.00162.86160.55162.69162.693,868,500
13 Apr 20231.48 Dividend
12 Apr 2023162.12163.48161.60162.36160.884,005,000
11 Apr 2023161.49162.59161.19161.38159.912,875,800
10 Apr 2023161.71162.06160.21161.28159.813,309,500
06 Apr 2023160.80162.19160.62161.55160.085,498,300
05 Apr 2023160.00161.67159.01160.80159.335,743,000
04 Apr 2023160.51161.73159.53159.78158.324,224,400
03 Apr 2023158.25160.47157.79160.42158.964,389,400
31 Mar 2023158.43159.57157.73159.37157.924,957,300
30 Mar 2023158.01158.53157.42157.92156.483,635,800
29 Mar 2023158.98159.70156.36158.00156.563,959,900
28 Mar 2023157.80158.60157.45158.25156.813,532,500
27 Mar 2023158.83159.14157.38157.54156.103,887,800
24 Mar 2023155.28158.48154.59158.02156.584,678,700
23 Mar 2023154.10156.50154.02155.30153.884,584,000
22 Mar 2023155.68156.88153.61153.67152.274,376,900
21 Mar 2023156.64157.05155.10156.77155.344,675,700
20 Mar 2023154.52156.34154.46156.12154.704,408,200
17 Mar 2023155.78156.07151.88154.22152.8142,756,400
16 Mar 2023153.20155.92152.51155.30153.886,331,200
15 Mar 2023152.18154.38151.73154.06152.666,304,600
14 Mar 2023151.95153.99151.46153.85152.456,644,100
13 Mar 2023149.00153.32149.00151.95150.567,653,800
10 Mar 2023147.84150.64147.47149.71148.356,825,500
09 Mar 2023150.07150.91146.57147.35146.015,350,200
08 Mar 2023152.79153.74148.54149.60148.245,860,100
07 Mar 2023155.57155.67152.05152.93151.544,606,900
06 Mar 2023155.79156.46154.54155.28153.864,051,900
03 Mar 2023154.33156.17154.01156.06154.644,851,200
02 Mar 2023155.23155.77154.21154.38152.974,567,800
01 Mar 2023152.76155.58152.37155.27153.855,485,800
28 Feb 2023153.96154.37152.62153.90152.507,561,700
27 Feb 2023153.26154.75153.10154.28152.876,828,800
24 Feb 2023151.30152.98150.91152.71151.325,621,100
23 Feb 2023150.90153.57149.17152.07150.685,993,300
22 Feb 2023151.00152.15150.24150.67149.306,041,700
21 Feb 2023149.82153.02149.82152.00150.618,466,100
17 Feb 2023149.15151.39148.61151.31149.934,562,400
16 Feb 2023149.11150.50148.73149.53148.173,757,500
15 Feb 2023152.62153.49150.83151.06149.685,648,100
14 Feb 2023153.92154.00151.76152.59151.204,662,800
13 Feb 2023152.02153.78151.26153.73152.335,602,600
10 Feb 2023149.69153.18148.77152.05150.668,956,700
09 Feb 2023148.50153.70147.90148.70147.3412,216,900
08 Feb 2023145.41146.35144.47144.61143.295,753,800
07 Feb 2023144.58145.46143.66145.14143.825,401,900
06 Feb 2023145.74146.33144.81145.02143.704,297,000
03 Feb 2023145.92146.80144.70145.20143.886,553,000
02 Feb 2023145.93145.93143.44144.84143.526,160,800
01 Feb 2023146.63147.44145.25146.60145.265,439,900
31 Jan 2023145.63147.85144.41147.75146.405,628,700
30 Jan 2023145.87147.12145.26145.65144.324,573,400
27 Jan 2023147.31147.68146.01146.28144.954,591,500
26 Jan 2023147.92148.70147.11147.40146.064,577,800
25 Jan 2023147.38147.98146.50147.79146.445,744,300
24 Jan 2023148.08148.87146.44147.69146.345,171,400
23 Jan 2023149.86150.43148.05148.55147.207,616,400
20 Jan 2023149.43149.71147.15149.59148.237,059,000
19 Jan 2023148.95150.54147.33148.71147.357,169,900
18 Jan 2023152.12152.42149.07149.20147.846,190,800
17 Jan 2023153.80155.10152.58152.83151.448,507,000
13 Jan 2023152.09153.81151.34153.60152.206,019,300
12 Jan 2023155.00155.26151.72152.22150.837,665,100
12 Jan 20231.48 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...