Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.06-1.20 (-0.76%)
At close: 04:00PM EDT
157.28 +0.22 (+0.14%)
After hours: 07:59PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024158.36158.78156.36157.06157.063,689,900
23 May 2024159.03160.04157.76158.26158.265,672,900
22 May 2024161.57161.94159.18159.61159.616,904,900
21 May 2024165.37165.71162.50162.93162.933,645,200
20 May 2024166.01166.42164.41164.56164.563,058,700
17 May 2024165.39166.49164.49166.42166.425,152,200
16 May 2024163.45164.93162.18164.35164.354,642,000
15 May 2024162.31164.42161.87163.79163.795,261,300
14 May 2024161.65162.25159.72161.59161.594,025,000
13 May 2024161.28162.57160.80161.28161.283,505,900
10 May 2024160.71161.44160.35160.75160.753,509,500
09 May 2024160.81161.32160.02160.40160.403,570,000
08 May 2024162.14162.90159.87160.45160.455,906,700
07 May 2024163.36163.99161.89162.55162.555,301,700
06 May 2024164.41164.63161.00162.73162.735,834,600
03 May 2024161.16164.25160.74163.79163.795,849,900
02 May 2024162.17162.44158.12160.81160.815,904,300
01 May 2024162.09163.69161.14161.72161.725,176,400
30 Apr 2024161.27163.05159.69162.64162.645,484,800
29 Apr 2024159.59161.55158.56161.52161.526,219,000
26 Apr 2024167.09167.46157.65159.62159.6210,721,700
25 Apr 2024167.66169.29165.57167.29167.295,503,700
24 Apr 2024168.52169.11166.74167.80167.804,074,700
23 Apr 2024168.59170.37168.22169.54169.544,084,100
22 Apr 2024167.68169.59166.92167.89167.895,580,700
19 Apr 2024165.02166.60163.25166.41166.415,532,400
18 Apr 2024164.96167.44164.43164.66164.664,480,100
17 Apr 2024164.15164.74163.23164.25164.254,792,200
16 Apr 2024162.18163.74162.08162.54162.544,881,300
15 Apr 2024164.52164.70161.50161.67161.675,433,700
12 Apr 2024164.45164.45160.00162.28162.287,029,400
12 Apr 20241.55 Dividend
11 Apr 2024169.20169.37167.23167.52165.973,307,000
10 Apr 2024168.59169.96167.36169.03167.473,231,700
09 Apr 2024169.73170.55167.40170.14168.575,934,000
08 Apr 2024169.21171.97168.40169.80168.234,745,000
05 Apr 2024168.00171.04167.29170.00168.437,029,700
04 Apr 2024177.65177.70167.45167.90166.3510,539,000
03 Apr 2024180.72181.60176.60177.33175.695,893,000
02 Apr 2024179.39181.03178.51180.69179.024,523,800
01 Apr 2024181.88181.90179.24180.76179.093,502,100
28 Mar 2024181.00182.30180.30182.10180.425,418,700
27 Mar 2024179.80180.58178.81180.35178.685,073,500
26 Mar 2024179.23179.77178.38179.19177.534,392,400
25 Mar 2024179.00179.20178.13178.53176.884,366,400
22 Mar 2024177.23178.99176.78178.45176.804,084,000
21 Mar 2024176.81177.74175.88177.50175.865,743,600
20 Mar 2024179.22179.23175.73176.27174.647,326,600
19 Mar 2024178.19179.93178.19179.66178.007,625,600
18 Mar 2024179.01179.88177.57178.49176.848,569,000
15 Mar 2024179.84180.58177.54177.88176.2320,957,800
14 Mar 2024180.16182.04178.66181.20179.526,999,400
13 Mar 2024182.50182.51179.42179.86178.205,987,900
12 Mar 2024179.72182.89179.69180.92179.255,391,100
11 Mar 2024178.41181.26178.24179.63177.975,134,800
08 Mar 2024179.74182.14178.68178.85177.206,195,600
07 Mar 2024182.19182.42179.54180.57178.906,125,200
06 Mar 2024178.40182.16178.10181.06179.386,047,100
05 Mar 2024177.79179.59177.79179.16177.505,309,800
04 Mar 2024178.35179.98176.28177.05175.414,723,600
01 Mar 2024176.05179.19175.75178.91177.254,028,700
29 Feb 2024177.87178.02175.39176.05174.427,485,700
28 Feb 2024179.85179.89176.89178.00176.354,331,300
27 Feb 2024178.77179.53176.98178.99177.333,888,500
26 Feb 2024178.84179.79178.00178.81177.164,327,400
23 Feb 2024177.26178.91177.01178.09176.443,941,800
22 Feb 2024174.78177.34173.14176.75175.114,852,300
21 Feb 2024176.29176.63173.50175.14173.523,819,100
20 Feb 2024175.83178.68175.52175.75174.125,484,100
16 Feb 2024176.89178.92176.07177.49175.856,689,400
15 Feb 2024174.02176.74173.81176.59174.965,276,200
14 Feb 2024173.06174.86172.68174.42172.814,348,500
13 Feb 2024174.46175.20171.97173.29171.695,480,400
12 Feb 2024173.54174.76172.23173.07171.473,477,100
09 Feb 2024175.07175.40173.05174.08172.473,502,700
08 Feb 2024174.35175.91174.30174.79173.175,709,100
07 Feb 2024174.01175.56173.32175.01173.396,409,100
06 Feb 2024171.65173.96169.77173.29171.697,037,400
05 Feb 2024169.84173.13168.45171.26169.686,486,700
02 Feb 2024169.42172.85165.23168.67167.117,870,400
01 Feb 2024163.70167.68162.67167.59166.045,584,400
31 Jan 2024165.75165.86163.95164.40162.884,993,900
30 Jan 2024164.22164.98163.26164.92163.393,819,600
29 Jan 2024165.85166.76163.68163.91162.394,704,100
26 Jan 2024165.27165.86163.50164.40162.884,654,300
25 Jan 2024164.00165.21163.20165.13163.604,465,800
24 Jan 2024167.77167.95164.06164.22162.705,422,200
23 Jan 2024164.45167.53164.06167.50165.955,784,700
22 Jan 2024164.44165.45163.76165.39163.864,864,000
19 Jan 2024163.91164.87162.60164.77163.255,863,000
18 Jan 2024161.16163.66161.00163.30161.795,074,300
17 Jan 2024161.75162.95161.52162.04160.544,423,100
16 Jan 2024161.98162.30161.02161.48159.994,747,700
12 Jan 2024162.75163.30162.18162.40160.904,971,100
12 Jan 20241.55 Dividend
11 Jan 2024164.25165.12163.09163.78160.734,591,500
10 Jan 2024162.27165.08161.88164.89161.826,609,900
09 Jan 2024161.43163.47160.84162.31159.294,454,000
08 Jan 2024162.18162.77159.78161.43158.426,001,600
05 Jan 2024161.33163.03160.61162.14159.125,607,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...