Singapore markets open in 6 hours 4 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
116.10-0.21 (-0.18%)
As of 2:56PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 2021116.89117.24115.86116.10116.104,078,970
30 Jul 2021119.00119.15116.12116.30116.309,015,500
29 Jul 2021119.03119.13118.15118.87118.874,632,200
28 Jul 2021117.63118.93117.30118.55118.555,650,400
27 Jul 2021117.79118.30116.76117.96117.963,773,100
26 Jul 2021118.13118.47117.27117.79117.793,730,100
23 Jul 2021117.98118.67117.57118.19118.194,411,100
22 Jul 2021116.64117.91116.39117.54117.546,257,000
21 Jul 2021116.64117.07115.79116.99116.994,133,800
20 Jul 2021115.55117.73115.46116.05116.055,581,400
19 Jul 2021116.67117.00113.74115.42115.426,762,000
16 Jul 2021117.91118.33116.92117.50117.506,823,900
15 Jul 2021116.81117.49115.75117.18117.184,544,600
14 Jul 2021116.87117.55116.39117.36117.366,543,400
14 Jul 20211.3 Dividend
13 Jul 2021117.59118.09116.69117.91116.616,540,300
12 Jul 2021116.80118.35116.62117.63116.338,148,400
09 Jul 2021116.30117.33116.11116.58115.294,821,100
08 Jul 2021115.76116.81115.68116.35115.073,948,800
07 Jul 2021115.91116.97115.31116.75115.466,695,100
06 Jul 2021115.17115.90114.77115.73114.457,172,100
02 Jul 2021114.52115.49113.89115.17113.905,719,500
01 Jul 2021112.95114.55112.89114.26113.005,306,900
30 Jun 2021112.21112.92111.63112.64111.405,042,600
29 Jun 2021112.65112.75111.61112.30111.065,795,100
28 Jun 2021113.26114.11112.84113.00111.755,141,800
25 Jun 2021112.90113.59112.14112.98111.7311,709,400
24 Jun 2021114.42116.19114.26114.74113.477,712,300
23 Jun 2021114.55115.03113.95114.00112.743,837,300
22 Jun 2021114.49115.28113.88114.70113.444,359,900
21 Jun 2021113.69115.25112.77114.73113.474,666,100
18 Jun 2021113.64114.20113.05113.12111.877,415,400
17 Jun 2021114.98115.89114.03114.90113.634,172,300
16 Jun 2021116.22116.53115.17115.53114.266,670,200
15 Jun 2021115.36115.94114.52115.83114.553,590,500
14 Jun 2021115.07115.48114.19115.40114.134,427,600
11 Jun 2021116.24116.36114.87115.42114.154,471,400
10 Jun 2021114.36116.99114.15116.24114.966,263,800
09 Jun 2021112.88114.42112.74114.00112.744,884,000
08 Jun 2021112.68113.09111.82112.34111.104,114,200
07 Jun 2021112.71114.11112.33113.01111.765,570,100
04 Jun 2021112.40113.11112.16112.36111.124,255,400
03 Jun 2021111.12112.41110.65112.21110.976,286,100
02 Jun 2021112.41112.66110.85111.40110.178,100,700
01 Jun 2021113.70113.99112.04112.21110.976,846,200
28 May 2021113.33114.48112.86113.20111.957,104,300
27 May 2021115.12115.20112.02112.32111.0826,406,000
26 May 2021114.53114.74113.76114.70113.445,802,600
25 May 2021115.97116.00114.19114.56113.306,574,200
24 May 2021116.59116.81115.59115.91114.634,821,300
21 May 2021117.52118.28116.06116.12114.845,577,800
20 May 2021115.34117.34115.12117.11115.825,526,100
19 May 2021116.46116.50114.38115.85114.576,433,600
18 May 2021116.11117.90115.32117.21115.928,174,900
17 May 2021116.77117.71116.56116.89115.606,183,200
14 May 2021117.36117.59116.38116.43115.156,268,500
13 May 2021115.55117.20115.01116.60115.316,558,200
12 May 2021114.85116.00114.44114.96113.696,208,300
11 May 2021115.48116.57114.38114.89113.625,784,600
10 May 2021116.38117.20115.97116.22114.947,093,300
07 May 2021116.38116.93114.96115.75114.476,808,200
06 May 2021115.00116.18114.16116.08114.805,803,800
05 May 2021114.31116.28113.95115.78114.507,021,400
04 May 2021114.62115.94113.05113.90112.648,151,400
03 May 2021112.40115.10111.59114.68113.429,138,200
30 Apr 2021111.47112.31110.11111.50110.2710,575,400
29 Apr 2021112.38112.61110.33110.89109.676,766,700
28 Apr 2021111.68112.57111.32111.93110.705,116,000
27 Apr 2021111.25111.85110.58111.44110.213,522,900
26 Apr 2021111.56112.04110.85111.39110.165,202,300
23 Apr 2021109.71111.77109.55111.38110.154,611,000
22 Apr 2021110.65111.09109.61110.05108.845,046,000
21 Apr 2021109.79111.44109.35110.80109.586,181,100
20 Apr 2021108.12109.56108.05109.03107.835,411,800
19 Apr 2021107.97108.73107.12108.61107.414,542,900
16 Apr 2021107.49108.55107.14107.91106.728,207,700
15 Apr 2021105.99106.95105.62106.89105.715,730,500
14 Apr 2021106.22106.67105.58105.90104.737,766,700
14 Apr 20211.3 Dividend
13 Apr 2021108.03108.36107.03108.22105.746,165,100
12 Apr 2021107.82108.57107.36108.25105.775,647,500
09 Apr 2021106.39107.72106.05107.54105.085,977,500
08 Apr 2021105.40106.92105.35106.10103.675,881,800
07 Apr 2021105.53106.13104.17105.21102.808,037,300
06 Apr 2021105.85106.28104.88105.38102.978,522,500
05 Apr 2021109.08109.08105.40106.14103.7110,584,400
01 Apr 2021108.92108.98107.32108.52106.035,091,700
31 Mar 2021106.88109.18106.80108.22105.749,048,000
30 Mar 2021106.86107.03105.87106.79104.345,354,100
29 Mar 2021105.76107.00105.49106.73104.295,472,700
26 Mar 2021103.87106.12103.84105.98103.556,596,900
25 Mar 2021102.90104.15102.05103.88101.506,281,500
24 Mar 2021104.82105.33103.05103.06100.709,420,100
23 Mar 2021105.37105.94104.51104.84102.446,111,600
22 Mar 2021103.50106.40102.88105.90103.477,627,200
19 Mar 2021103.93104.43102.92103.42101.0510,899,100
18 Mar 2021104.00104.99103.42103.77101.398,675,100
17 Mar 2021103.76105.09102.80105.04102.6319,445,600
16 Mar 2021109.95111.08109.90110.84108.305,570,200
15 Mar 2021108.67110.36108.36110.26107.736,642,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...