Singapore markets open in 3 hours 53 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
27,323.90 +293.15 (+1.08%) CMC Crypto 200
598.52 +355.84 (+146.63%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 157.80 | 158.60 | 157.45 | 158.25 | 158.25 | 3,445,538 |
| 27 Mar 2023 | 158.83 | 159.14 | 157.38 | 157.54 | 157.54 | 3,887,800 |
| 24 Mar 2023 | 155.28 | 158.48 | 154.59 | 158.02 | 158.02 | 4,678,700 |
| 23 Mar 2023 | 154.10 | 156.50 | 154.02 | 155.30 | 155.30 | 4,584,000 |
| 22 Mar 2023 | 155.68 | 156.88 | 153.61 | 153.67 | 153.67 | 4,376,900 |
| 21 Mar 2023 | 156.64 | 157.05 | 155.10 | 156.77 | 156.77 | 4,675,700 |
| 20 Mar 2023 | 154.52 | 156.34 | 154.46 | 156.12 | 156.12 | 4,408,200 |
| 17 Mar 2023 | 155.78 | 156.07 | 151.88 | 154.22 | 154.22 | 42,755,400 |
| 16 Mar 2023 | 153.20 | 155.92 | 152.51 | 155.30 | 155.30 | 6,331,200 |
| 15 Mar 2023 | 152.18 | 154.38 | 151.73 | 154.06 | 154.06 | 6,304,600 |
| 14 Mar 2023 | 151.95 | 153.99 | 151.46 | 153.85 | 153.85 | 6,644,100 |
| 13 Mar 2023 | 149.00 | 153.32 | 149.00 | 151.95 | 151.95 | 7,653,800 |
| 10 Mar 2023 | 147.84 | 150.64 | 147.47 | 149.71 | 149.71 | 6,824,600 |
| 09 Mar 2023 | 150.07 | 150.91 | 146.57 | 147.35 | 147.35 | 5,350,200 |
| 08 Mar 2023 | 152.79 | 153.74 | 148.54 | 149.60 | 149.60 | 5,860,100 |
| 07 Mar 2023 | 155.57 | 155.67 | 152.05 | 152.93 | 152.93 | 4,606,900 |
| 06 Mar 2023 | 155.79 | 156.46 | 154.54 | 155.28 | 155.28 | 4,051,900 |
| 03 Mar 2023 | 154.33 | 156.17 | 154.01 | 156.06 | 156.06 | 4,851,200 |
| 02 Mar 2023 | 155.23 | 155.77 | 154.21 | 154.38 | 154.38 | 4,567,800 |
| 01 Mar 2023 | 152.76 | 155.58 | 152.37 | 155.27 | 155.27 | 5,485,800 |
| 28 Feb 2023 | 153.96 | 154.37 | 152.62 | 153.90 | 153.90 | 7,561,700 |
| 27 Feb 2023 | 153.26 | 154.75 | 153.10 | 154.28 | 154.28 | 6,828,800 |
| 24 Feb 2023 | 151.30 | 152.98 | 150.91 | 152.71 | 152.71 | 5,621,100 |
| 23 Feb 2023 | 150.90 | 153.57 | 149.17 | 152.07 | 152.07 | 5,993,300 |
| 22 Feb 2023 | 151.00 | 152.15 | 150.24 | 150.67 | 150.67 | 6,041,700 |
| 21 Feb 2023 | 149.82 | 153.02 | 149.82 | 152.00 | 152.00 | 8,466,100 |
| 17 Feb 2023 | 149.15 | 151.39 | 148.61 | 151.31 | 151.31 | 4,562,400 |
| 16 Feb 2023 | 149.11 | 150.50 | 148.73 | 149.53 | 149.53 | 3,757,500 |
| 15 Feb 2023 | 152.62 | 153.49 | 150.83 | 151.06 | 151.06 | 5,648,100 |
| 14 Feb 2023 | 153.92 | 154.00 | 151.76 | 152.59 | 152.59 | 4,662,800 |
| 13 Feb 2023 | 152.02 | 153.78 | 151.26 | 153.73 | 153.73 | 5,602,600 |
| 10 Feb 2023 | 149.69 | 153.18 | 148.77 | 152.05 | 152.05 | 8,956,700 |
| 09 Feb 2023 | 148.50 | 153.70 | 147.90 | 148.70 | 148.70 | 12,216,900 |
| 08 Feb 2023 | 145.41 | 146.35 | 144.47 | 144.61 | 144.61 | 5,753,800 |
| 07 Feb 2023 | 144.58 | 145.46 | 143.66 | 145.14 | 145.14 | 5,401,900 |
| 06 Feb 2023 | 145.74 | 146.33 | 144.81 | 145.02 | 145.02 | 4,297,000 |
| 03 Feb 2023 | 145.92 | 146.80 | 144.70 | 145.20 | 145.20 | 6,553,000 |
| 02 Feb 2023 | 145.93 | 145.93 | 143.44 | 144.84 | 144.84 | 6,160,800 |
| 01 Feb 2023 | 146.63 | 147.44 | 145.25 | 146.60 | 146.60 | 5,439,900 |
| 31 Jan 2023 | 145.63 | 147.85 | 144.41 | 147.75 | 147.75 | 5,628,700 |
| 30 Jan 2023 | 145.87 | 147.12 | 145.26 | 145.65 | 145.65 | 4,573,400 |
| 27 Jan 2023 | 147.31 | 147.68 | 146.01 | 146.28 | 146.28 | 4,591,500 |
| 26 Jan 2023 | 147.92 | 148.70 | 147.11 | 147.40 | 147.40 | 4,577,800 |
| 25 Jan 2023 | 147.38 | 147.98 | 146.50 | 147.79 | 147.79 | 5,744,300 |
| 24 Jan 2023 | 148.08 | 148.87 | 146.44 | 147.69 | 147.69 | 5,171,400 |
| 23 Jan 2023 | 149.86 | 150.43 | 148.05 | 148.55 | 148.55 | 7,616,400 |
| 20 Jan 2023 | 149.43 | 149.71 | 147.15 | 149.59 | 149.59 | 7,059,000 |
| 19 Jan 2023 | 148.95 | 150.54 | 147.33 | 148.71 | 148.71 | 7,169,900 |
| 18 Jan 2023 | 152.12 | 152.42 | 149.07 | 149.20 | 149.20 | 6,190,800 |
| 17 Jan 2023 | 153.80 | 155.10 | 152.58 | 152.83 | 152.83 | 8,507,000 |
| 13 Jan 2023 | 152.09 | 153.81 | 151.34 | 153.60 | 153.60 | 6,019,300 |
| 12 Jan 2023 | 155.00 | 155.26 | 151.72 | 152.22 | 152.22 | 7,665,100 |
| 12 Jan 2023 | 1.48 Dividend | |||||
| 11 Jan 2023 | 159.22 | 159.34 | 155.06 | 157.17 | 155.69 | 7,492,000 |
| 10 Jan 2023 | 162.23 | 162.42 | 158.30 | 159.64 | 158.14 | 5,936,200 |
| 09 Jan 2023 | 165.90 | 166.28 | 160.88 | 161.66 | 160.14 | 7,833,000 |
| 06 Jan 2023 | 164.84 | 168.11 | 164.12 | 166.55 | 164.98 | 5,099,100 |
| 05 Jan 2023 | 163.09 | 164.49 | 162.34 | 163.49 | 161.95 | 3,516,000 |
| 04 Jan 2023 | 162.40 | 164.28 | 161.51 | 163.69 | 162.15 | 4,440,400 |
| 03 Jan 2023 | 162.04 | 163.02 | 160.81 | 162.38 | 160.85 | 4,937,500 |
| 30 Dec 2022 | 162.23 | 162.85 | 159.82 | 161.61 | 160.09 | 3,680,400 |
| 29 Dec 2022 | 162.96 | 163.88 | 162.19 | 162.56 | 161.03 | 3,112,500 |
| 28 Dec 2022 | 163.70 | 164.69 | 162.11 | 162.23 | 160.70 | 2,944,500 |
| 27 Dec 2022 | 163.49 | 163.81 | 161.78 | 162.99 | 161.46 | 2,669,200 |
| 23 Dec 2022 | 163.39 | 163.82 | 162.33 | 163.10 | 161.56 | 2,685,100 |
| 22 Dec 2022 | 161.87 | 163.39 | 161.53 | 163.27 | 161.73 | 3,606,000 |
| 21 Dec 2022 | 161.45 | 162.73 | 160.36 | 162.21 | 160.68 | 3,707,200 |
| 20 Dec 2022 | 161.61 | 161.85 | 160.07 | 160.58 | 159.07 | 4,221,000 |
| 19 Dec 2022 | 160.78 | 162.23 | 160.06 | 161.49 | 159.97 | 4,033,400 |
| 16 Dec 2022 | 162.05 | 163.32 | 160.48 | 160.48 | 158.97 | 18,905,500 |
| 15 Dec 2022 | 163.89 | 164.61 | 161.95 | 163.10 | 161.56 | 5,268,300 |
| 14 Dec 2022 | 164.60 | 165.98 | 162.83 | 164.86 | 163.31 | 4,485,400 |
| 13 Dec 2022 | 166.95 | 167.50 | 164.67 | 164.79 | 163.24 | 5,050,400 |
| 12 Dec 2022 | 163.21 | 165.49 | 162.75 | 165.32 | 163.76 | 4,109,400 |
| 09 Dec 2022 | 166.76 | 167.75 | 162.81 | 163.06 | 161.52 | 4,644,800 |
| 08 Dec 2022 | 165.40 | 166.23 | 164.28 | 165.99 | 164.43 | 4,274,400 |
| 07 Dec 2022 | 163.69 | 165.53 | 163.26 | 165.40 | 163.84 | 4,637,800 |
| 06 Dec 2022 | 164.03 | 164.39 | 161.55 | 163.72 | 162.18 | 5,480,400 |
| 05 Dec 2022 | 162.89 | 165.19 | 162.89 | 163.94 | 162.40 | 4,859,400 |
| 02 Dec 2022 | 160.72 | 163.76 | 160.51 | 163.66 | 162.12 | 4,304,900 |
| 01 Dec 2022 | 161.00 | 163.20 | 159.98 | 161.63 | 160.11 | 5,827,800 |
| 30 Nov 2022 | 158.79 | 161.18 | 156.46 | 161.18 | 159.66 | 12,342,500 |
| 29 Nov 2022 | 158.31 | 159.43 | 157.21 | 158.20 | 156.71 | 3,689,000 |
| 28 Nov 2022 | 160.00 | 160.73 | 157.83 | 158.43 | 156.94 | 3,902,800 |
| 25 Nov 2022 | 159.59 | 160.75 | 159.24 | 159.62 | 158.12 | 1,661,900 |
| 23 Nov 2022 | 159.95 | 160.94 | 158.82 | 159.39 | 157.89 | 3,221,100 |
| 22 Nov 2022 | 157.69 | 159.88 | 157.56 | 159.79 | 158.29 | 5,351,100 |
| 21 Nov 2022 | 155.40 | 158.63 | 154.43 | 157.11 | 155.63 | 6,492,100 |
| 18 Nov 2022 | 153.67 | 155.64 | 153.67 | 154.98 | 153.52 | 5,691,100 |
| 17 Nov 2022 | 150.97 | 153.07 | 149.97 | 152.16 | 150.73 | 5,069,500 |
| 16 Nov 2022 | 153.44 | 156.69 | 151.23 | 151.87 | 150.44 | 7,358,700 |
| 15 Nov 2022 | 153.39 | 153.42 | 149.96 | 153.04 | 151.60 | 5,909,500 |
| 14 Nov 2022 | 150.98 | 154.54 | 150.98 | 151.74 | 150.31 | 7,077,100 |
| 11 Nov 2022 | 149.54 | 150.52 | 145.75 | 150.16 | 148.75 | 6,786,400 |
| 10 Nov 2022 | 150.66 | 150.66 | 147.75 | 149.72 | 148.31 | 5,607,700 |
| 09 Nov 2022 | 148.59 | 150.57 | 147.04 | 147.62 | 146.23 | 4,573,700 |
| 08 Nov 2022 | 148.83 | 151.63 | 147.96 | 148.53 | 147.13 | 4,637,500 |
| 07 Nov 2022 | 145.28 | 148.80 | 144.70 | 148.10 | 146.71 | 4,304,000 |
| 04 Nov 2022 | 145.35 | 145.58 | 143.08 | 145.28 | 143.91 | 4,623,700 |
| 03 Nov 2022 | 144.00 | 145.42 | 143.03 | 144.42 | 143.06 | 3,850,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
