Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.14+0.38 (+0.35%)
At close: 4:02PM EDT
109.14 0.00 (0.00%)
After hours: 07:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021108.67109.22108.31109.14109.144,613,600
21 Oct 2021108.41108.95107.15108.76108.764,811,800
20 Oct 2021107.50109.11107.50108.41108.415,626,800
19 Oct 2021107.75108.07106.86107.45107.454,614,900
18 Oct 2021108.99108.99107.09107.43107.437,949,400
15 Oct 2021109.15109.96109.08109.33109.334,633,800
14 Oct 2021107.96108.99107.80108.91108.917,289,500
14 Oct 20211.3 Dividend
13 Oct 2021108.59109.04108.00108.53107.235,471,100
12 Oct 2021110.12110.26108.16108.57107.276,305,800
11 Oct 2021111.14111.40110.28110.34109.024,613,800
08 Oct 2021111.05111.75110.64111.18109.855,018,500
07 Oct 2021109.78111.79109.56110.87109.547,842,600
06 Oct 2021109.30109.67108.15109.32108.015,710,300
05 Oct 2021109.39110.58109.10109.51108.207,146,900
04 Oct 2021108.84110.20107.69108.73107.439,779,200
01 Oct 2021108.25109.69106.87109.09107.788,611,500
30 Sep 2021109.20110.42107.78107.87106.587,886,400
29 Sep 2021107.85109.58107.48108.84107.546,270,100
28 Sep 2021107.62108.62107.04107.34106.056,445,600
27 Sep 2021107.13108.64107.02107.72106.434,969,600
24 Sep 2021106.87108.05106.44107.07105.795,836,100
23 Sep 2021106.99108.27106.65107.36106.075,847,800
22 Sep 2021107.01107.58105.93106.41105.146,319,100
21 Sep 2021106.25107.41106.20107.15105.876,400,400
20 Sep 2021106.10107.49105.56106.40105.137,103,400
17 Sep 2021107.50108.25107.10107.73106.4414,157,200
16 Sep 2021108.24108.75106.53108.08106.795,821,800
15 Sep 2021106.59108.80106.03107.77106.487,444,300
14 Sep 2021107.99108.07106.25106.48105.206,102,700
13 Sep 2021107.39108.77106.81107.48106.197,398,900
10 Sep 2021107.48108.32106.36106.68105.407,615,600
09 Sep 2021109.44109.74107.20107.27105.9910,337,100
08 Sep 2021108.06110.90107.72110.36109.0410,823,200
07 Sep 2021110.45111.57108.32109.03107.7212,694,200
03 Sep 2021111.18112.07111.02111.62110.285,364,800
02 Sep 2021113.55113.74110.82112.02110.6814,719,200
01 Sep 2021121.00121.53106.10112.27110.9350,943,200
31 Aug 2021120.83121.17120.03120.78119.336,021,800
30 Aug 2021119.84120.90119.54120.57119.133,260,900
27 Aug 2021120.34120.64119.42119.58118.154,278,900
26 Aug 2021120.86121.25120.15120.40118.965,035,400
25 Aug 2021119.86121.40118.87120.40118.965,241,100
24 Aug 2021119.72119.72118.42119.68118.253,831,500
23 Aug 2021119.80120.45119.22119.36117.934,748,300
20 Aug 2021118.10119.47117.65118.82117.404,109,900
19 Aug 2021116.21118.96116.21117.93116.526,145,200
18 Aug 2021119.17119.92117.18117.29115.895,586,900
17 Aug 2021118.08119.74118.00119.66118.236,551,700
16 Aug 2021117.00118.62116.71118.41116.998,180,500
13 Aug 2021115.82116.76115.70116.48115.084,415,700
12 Aug 2021113.96115.73113.91115.64114.254,863,600
11 Aug 2021115.16115.34113.55113.72112.366,840,400
10 Aug 2021114.20115.03112.92114.82113.445,120,800
09 Aug 2021114.58115.19113.74114.06112.695,277,900
06 Aug 2021115.26115.55114.43114.45113.085,337,400
05 Aug 2021115.13115.56114.45115.12113.745,132,400
04 Aug 2021115.78116.52114.91115.08113.704,602,000
03 Aug 2021115.67116.31114.89116.25114.865,902,700
02 Aug 2021116.89117.24115.41115.45114.079,245,500
30 Jul 2021119.00119.15116.12116.30114.919,015,500
29 Jul 2021119.03119.13118.15118.87117.454,632,200
28 Jul 2021117.63118.93117.30118.55117.135,650,400
27 Jul 2021117.79118.30116.76117.96116.553,773,100
26 Jul 2021118.13118.47117.27117.79116.383,730,100
23 Jul 2021117.98118.67117.57118.19116.774,411,100
22 Jul 2021116.64117.91116.39117.54116.136,257,000
21 Jul 2021116.64117.07115.79116.99115.594,133,800
20 Jul 2021115.55117.73115.46116.05114.665,581,400
19 Jul 2021116.67117.00113.74115.42114.046,762,000
16 Jul 2021117.91118.33116.92117.50116.096,826,100
15 Jul 2021116.81117.49115.75117.18115.784,544,600
14 Jul 2021116.87117.55116.39117.36115.956,543,400
14 Jul 20211.3 Dividend
13 Jul 2021117.59118.09116.69117.91115.216,540,300
12 Jul 2021116.80118.35116.62117.63114.948,148,400
09 Jul 2021116.30117.33116.11116.58113.914,823,400
08 Jul 2021115.76116.81115.68116.35113.693,948,800
07 Jul 2021115.91116.97115.31116.75114.086,695,100
06 Jul 2021115.17115.90114.77115.73113.087,172,100
02 Jul 2021114.52115.49113.89115.17112.545,719,500
01 Jul 2021112.95114.55112.89114.26111.655,306,900
30 Jun 2021112.21112.92111.63112.64110.065,042,600
29 Jun 2021112.65112.75111.61112.30109.735,795,100
28 Jun 2021113.26114.11112.84113.00110.425,141,800
25 Jun 2021112.90113.59112.14112.98110.4011,709,400
24 Jun 2021114.42116.19114.26114.74112.127,712,300
23 Jun 2021114.55115.03113.95114.00111.393,837,300
22 Jun 2021114.49115.28113.88114.70112.084,359,900
21 Jun 2021113.69115.25112.77114.73112.114,666,100
18 Jun 2021113.64114.20113.05113.12110.537,415,400
17 Jun 2021114.98115.89114.03114.90112.274,172,300
16 Jun 2021116.22116.53115.17115.53112.896,670,200
15 Jun 2021115.36115.94114.52115.83113.183,590,500
14 Jun 2021115.07115.48114.19115.40112.764,427,600
11 Jun 2021116.24116.36114.87115.42112.784,471,400
10 Jun 2021114.36116.99114.15116.24113.586,263,800
09 Jun 2021112.88114.42112.74114.00111.394,884,000
08 Jun 2021112.68113.09111.82112.34109.774,114,200
07 Jun 2021112.71114.11112.33113.01110.435,570,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...