Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AbbVie (NY: ABBV )

166.37 +1.71 (+1.04%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 128.26 130.63 127.62 129.47 9,080,859 +1.44(+1.13%)
Jun 29, 2023 127.21 128.69 126.98 128.03 5,148,020 +0.69(+0.54%)
Jun 28, 2023 127.43 127.97 125.85 127.34 7,192,287 -0.09(-0.07%)
Jun 27, 2023 129.62 129.62 127.35 127.43 8,157,519 -2.26(-1.74%)
Jun 26, 2023 130.84 130.84 128.47 129.69 6,725,515 -0.93(-0.71%)
Jun 23, 2023 131.94 133.28 130.38 130.62 7,705,731 -1.43(-1.08%)
Jun 22, 2023 131.80 132.52 130.59 132.05 5,028,052 +0.53(+0.40%)
Jun 21, 2023 131.42 132.07 129.43 131.52 6,065,025 -0.92(-0.70%)
Jun 20, 2023 131.75 133.53 131.33 132.44 5,066,467 -0.79(-0.59%)
Jun 16, 2023 131.37 133.50 131.16 133.23 15,273,006 +2.64(+2.02%)
Jun 15, 2023 131.42 131.50 130.18 130.59 6,882,990 -11.11(-7.84%)
May 08, 2023 142.37 142.42 141.02 141.70 3,839,371 -0.56(-0.39%)
May 05, 2023 142.75 143.55 141.40 142.26 4,628,449 +0.64(+0.45%)
May 04, 2023 143.19 143.19 140.64 141.61 5,924,862 -1.82(-1.27%)
May 03, 2023 145.18 145.60 142.66 143.43 7,092,097 -2.28(-1.56%)
May 02, 2023 147.56 148.97 145.30 145.71 5,343,899 -2.01(-1.36%)
May 01, 2023 144.96 148.68 144.94 147.71 6,465,566 +2.49(+1.71%)
Apr 28, 2023 142.20 145.49 141.69 145.22 7,413,150 +2.16(+1.51%)
Apr 27, 2023 147.87 147.87 141.42 143.06 17,755,136 -12.43(-7.99%)
Apr 26, 2023 156.33 156.89 154.24 155.49 5,523,351 -2.98(-1.88%)
Apr 25, 2023 158.38 159.72 158.07 158.47 5,729,663 +0.79(+0.50%)
Apr 24, 2023 156.23 157.95 156.00 157.68 4,921,170 +1.61(+1.03%)
Apr 21, 2023 156.25 156.82 155.70 156.07 5,007,680 +0.64(+0.41%)
Apr 20, 2023 154.89 155.46 154.32 155.43 4,638,888 +0.51(+0.33%)
Apr 19, 2023 152.48 155.14 152.34 154.92 5,020,269 +1.56(+1.01%)
Apr 18, 2023 154.72 154.94 152.23 153.37 5,199,222 -1.53(-0.99%)
Apr 17, 2023 155.60 155.87 154.38 154.89 4,530,490 -0.39(-0.25%)
Apr 14, 2023 156.30 156.64 154.65 155.29 3,614,272 -1.06(-0.68%)
Apr 13, 2023 154.72 156.51 154.29 156.34 4,025,619 +1.74(+1.13%)
Apr 12, 2023 154.38 155.67 153.88 154.60 4,205,906 +0.93(+0.61%)
Apr 11, 2023 153.78 154.82 153.49 153.67 3,020,085 +0.09(+0.06%)
Apr 10, 2023 153.99 154.32 152.56 153.58 3,477,999 -0.26(-0.17%)
Apr 06, 2023 153.12 154.44 152.95 153.83 5,774,325 +0.71(+0.47%)
Apr 05, 2023 152.36 153.95 151.41 153.12 6,028,704 +0.97(+0.64%)
Apr 04, 2023 152.84 154.00 151.91 152.15 4,436,423 -0.61(-0.40%)
Apr 03, 2023 150.69 152.81 150.25 152.76 4,609,513 +1.00(+0.66%)
Mar 31, 2023 150.86 151.95 150.19 151.76 5,206,024 +1.38(+0.92%)
Mar 30, 2023 150.46 150.96 149.90 150.38 3,818,236 -0.08(-0.05%)
Mar 29, 2023 151.39 152.07 148.89 150.45 4,158,635 -0.24(-0.16%)
Mar 28, 2023 150.26 151.02 149.93 150.69 3,709,693 +0.68(+0.45%)
Mar 27, 2023 151.24 151.54 149.86 150.01 4,085,690 -0.46(-0.30%)
Mar 24, 2023 147.86 150.91 147.21 150.47 4,913,534 +2.59(+1.75%)
Mar 23, 2023 146.74 149.02 146.66 147.88 4,813,996 +1.55(+1.06%)
Mar 22, 2023 148.24 149.39 146.27 146.33 4,596,176 -2.95(-1.98%)
Mar 21, 2023 149.16 149.55 147.69 149.28 4,910,237 +0.62(+0.42%)
Mar 20, 2023 147.14 148.87 147.08 148.66 4,629,545 +1.81(+1.23%)
Mar 17, 2023 148.34 148.62 144.62 146.85 44,901,324 -1.03(-0.70%)
Mar 16, 2023 145.88 148.47 145.22 147.88 6,648,881 +1.18(+0.81%)
Mar 15, 2023 144.91 147.01 144.48 146.70 6,620,691 +0.20(+0.14%)
Mar 14, 2023 144.69 146.63 144.22 146.50 6,977,071 +1.81(+1.25%)
Mar 13, 2023 141.88 146.00 141.88 144.69 8,037,661 +2.13(+1.50%)
Mar 10, 2023 140.78 143.44 140.43 142.56 7,167,955 +2.25(+1.60%)
Mar 09, 2023 142.90 143.70 139.57 140.31 5,618,637 -2.14(-1.50%)
Mar 08, 2023 145.49 146.40 141.44 142.45 6,154,127 -3.17(-2.18%)
Mar 07, 2023 148.14 148.23 144.79 145.62 4,837,690 -2.24(-1.51%)
Mar 06, 2023 148.35 148.99 147.16 147.86 4,254,649 -0.74(-0.50%)
Mar 03, 2023 146.96 148.71 146.65 148.60 5,094,761 +1.60(+1.09%)
Mar 02, 2023 147.81 148.33 146.84 147.01 4,797,576 -0.85(-0.57%)
Mar 01, 2023 145.46 148.15 145.09 147.85 5,761,004 +1.31(+0.89%)
Feb 28, 2023 146.61 147.00 145.33 146.55 7,941,098 -0.36(-0.25%)
Feb 27, 2023 145.94 147.35 145.79 146.91 7,171,414 +1.50(+1.03%)
Feb 24, 2023 144.07 145.67 143.70 145.41 5,903,318 +0.61(+0.42%)
Feb 23, 2023 143.69 146.23 142.04 144.81 6,293,997 +1.33(+0.93%)
Feb 22, 2023 143.79 144.88 143.06 143.47 6,343,557 -1.27(-0.87%)
Feb 21, 2023 142.66 145.71 142.66 144.74 8,890,421 +0.66(+0.46%)
Feb 17, 2023 142.03 144.16 141.51 144.08 4,791,400 +1.69(+1.19%)
Feb 16, 2023 141.99 143.31 141.62 142.39 3,945,632 -1.46(-1.01%)
Feb 15, 2023 145.33 146.16 143.62 143.84 5,931,468 -1.46(-1.00%)
Feb 14, 2023 146.57 146.64 144.51 145.30 4,896,693 -1.09(-0.74%)
Feb 13, 2023 144.76 146.43 144.03 146.39 5,883,655 +1.60(+1.11%)
Feb 10, 2023 142.54 145.86 141.66 144.79 9,406,067 +3.19(+2.25%)
Feb 09, 2023 141.41 146.36 140.84 141.60 12,829,227 +3.90(+2.83%)
Feb 08, 2023 138.46 139.36 137.57 137.70 6,037,204 -0.50(-0.37%)
Feb 07, 2023 137.67 138.51 136.80 138.21 5,677,342 +0.11(+0.08%)
Feb 06, 2023 138.78 139.34 137.89 138.09 4,585,716 -0.17(-0.12%)
Feb 03, 2023 138.95 139.79 137.79 138.26 6,881,728 +0.34(+0.25%)
Feb 02, 2023 138.96 138.96 136.59 137.92 6,469,264 -1.68(-1.20%)
Feb 01, 2023 139.63 140.40 138.31 139.60 5,576,135 -1.09(-0.78%)
Jan 31, 2023 138.67 140.79 137.51 140.69 5,911,147 +2.00(+1.44%)
Jan 30, 2023 138.90 140.09 138.32 138.69 4,801,421 -0.60(-0.43%)
Jan 27, 2023 140.27 140.62 139.04 139.29 4,821,814 -1.07(-0.76%)
Jan 26, 2023 140.85 141.60 140.08 140.36 4,865,637 -0.37(-0.26%)
Jan 25, 2023 140.34 140.91 139.50 140.73 6,031,777 +0.09(+0.07%)
Jan 24, 2023 141.01 141.75 139.44 140.63 5,430,305 -0.82(-0.58%)
Jan 23, 2023 142.70 142.74 140.98 141.45 7,997,944 -0.99(-0.70%)
Jan 20, 2023 142.29 142.56 140.15 142.44 7,413,156 +0.84(+0.59%)
Jan 19, 2023 141.84 143.35 140.29 141.61 7,529,639 -0.47(-0.33%)
Jan 18, 2023 144.85 145.14 141.95 142.07 6,499,946 -3.46(-2.38%)
Jan 17, 2023 146.45 147.69 145.29 145.53 8,933,772 -0.73(-0.50%)
Jan 13, 2023 144.82 146.46 144.11 146.26 6,321,504 +1.31(+0.91%)
Jan 12, 2023 147.60 147.84 144.47 144.95 8,047,606 -3.30(-2.23%)
Jan 11, 2023 150.19 150.30 146.26 148.25 7,940,928 -2.33(-1.55%)
Jan 10, 2023 153.03 153.21 149.32 150.58 6,293,896 -1.91(-1.25%)
Jan 09, 2023 156.49 156.85 151.75 152.49 8,302,310 -4.61(-2.94%)
Jan 06, 2023 155.49 158.57 154.81 157.10 5,405,814 +2.89(+1.87%)
Jan 05, 2023 153.84 155.16 153.13 154.21 3,727,158 -0.19(-0.12%)
Jan 04, 2023 153.19 154.96 152.35 154.40 4,707,493 +1.24(+0.81%)
Jan 03, 2023 152.85 153.77 151.69 153.17 5,234,577 +0.73(+0.48%)
Dec 30, 2022 153.03 153.61 150.75 152.44 3,901,736 -0.90(-0.58%)
Dec 29, 2022 153.71 154.58 152.99 153.34 3,299,744 +0.31(+0.20%)
Dec 28, 2022 154.41 155.35 152.91 153.03 3,121,636 -0.72(-0.47%)
Dec 27, 2022 154.21 154.52 152.60 153.74 2,920,458 -0.10(-0.07%)
Dec 23, 2022 154.12 154.53 153.12 153.85 2,846,641 -0.16(-0.10%)
Dec 22, 2022 152.69 154.12 152.37 154.01 3,822,994 +1.00(+0.65%)
Dec 21, 2022 152.29 153.50 151.26 153.01 3,929,269 +1.54(+1.02%)
Dec 20, 2022 152.44 152.67 150.99 151.47 4,474,860 -0.86(-0.56%)
Dec 19, 2022 151.66 153.03 150.98 152.33 4,274,472 +0.95(+0.63%)
Dec 16, 2022 152.86 154.05 151.38 151.38 20,131,290 -2.47(-1.61%)
Dec 15, 2022 154.59 155.27 152.76 153.85 5,592,921 -1.66(-1.07%)
Dec 14, 2022 155.26 156.56 153.59 155.51 4,755,140 +0.07(+0.04%)
Dec 13, 2022 157.48 158.00 155.33 155.44 5,359,242 -0.50(-0.32%)
Dec 12, 2022 153.95 156.10 153.52 155.94 4,356,081 +2.13(+1.39%)
Dec 09, 2022 157.30 158.23 153.57 153.81 4,924,215 -2.76(-1.77%)
Dec 08, 2022 156.02 156.80 154.96 156.57 4,531,488 +0.56(+0.36%)
Dec 07, 2022 154.40 156.14 154.00 156.02 4,915,541 +1.58(+1.03%)
Dec 06, 2022 154.72 155.06 152.38 154.43 5,810,053 -0.21(-0.13%)
Dec 05, 2022 153.65 155.82 153.65 154.64 5,151,828 +0.26(+0.17%)
Dec 02, 2022 151.60 154.47 151.41 154.38 4,564,030 +1.91(+1.26%)
Dec 01, 2022 151.87 153.94 150.90 152.46 6,178,379 +0.43(+0.28%)
Nov 30, 2022 149.78 152.03 147.58 152.03 13,084,528 +2.81(+1.88%)
Nov 29, 2022 149.33 150.38 148.29 149.22 3,910,502 -0.22(-0.14%)
Nov 28, 2022 150.92 151.61 148.88 149.44 4,137,591 -1.12(-0.75%)
Nov 25, 2022 150.54 151.63 150.21 150.56 2,022,983 +0.22(+0.14%)
Nov 23, 2022 150.88 151.81 149.81 150.35 3,414,923 -0.38(-0.25%)
Nov 22, 2022 148.74 150.81 148.62 150.72 5,673,009 +2.53(+1.71%)
Nov 21, 2022 146.58 149.63 145.67 148.20 6,882,703 +2.01(+1.37%)
Nov 18, 2022 144.95 146.81 144.95 146.19 6,033,526 +2.66(+1.85%)
Nov 17, 2022 142.41 144.39 141.46 143.53 5,374,176 +0.27(+0.19%)
Nov 16, 2022 144.74 147.80 142.65 143.25 7,802,429 -1.10(-0.76%)
Nov 15, 2022 144.69 144.72 141.45 144.36 6,264,658 +1.23(+0.86%)
Nov 14, 2022 142.41 145.77 142.41 143.13 7,501,984 +1.49(+1.05%)
Nov 11, 2022 141.06 141.98 137.48 141.64 7,194,680 +0.41(+0.29%)
Nov 10, 2022 142.11 142.11 139.37 141.23 5,944,642 +1.98(+1.42%)
Nov 09, 2022 140.16 142.03 138.70 139.25 4,855,388 -0.86(-0.61%)
Nov 08, 2022 140.39 143.03 139.56 140.10 4,914,882 +0.41(+0.29%)
Nov 07, 2022 137.04 140.36 136.49 139.70 4,562,844 +2.66(+1.94%)
Nov 04, 2022 137.10 137.32 134.96 137.04 4,901,926 +0.81(+0.60%)
Nov 03, 2022 135.83 137.17 134.91 136.23 4,082,447 -0.09(-0.07%)
Nov 02, 2022 138.69 136.28 136.32 5,666,794 -2.25(-1.63%)
Nov 01, 2022 138.34 139.32 136.35 138.57 6,733,382 +0.48(+0.35%)
Oct 31, 2022 136.93 138.45 135.91 138.09 9,127,592 -1.14(-0.82%)
Oct 28, 2022 137.65 140.53 134.26 139.24 11,462,506 -5.56(-3.84%)
Oct 27, 2022 145.04 145.25 143.43 144.79 7,261,820 +0.93(+0.65%)
Oct 26, 2022 142.44 144.22 142.15 143.86 5,012,564 +2.54(+1.80%)
Oct 25, 2022 139.63 142.06 138.93 141.32 5,543,901 -1.01(-0.71%)
Oct 24, 2022 140.27 142.93 140.26 142.33 5,448,837 +3.61(+2.60%)
Oct 21, 2022 135.21 139.37 134.34 138.72 5,762,855 +3.90(+2.89%)
Oct 20, 2022 135.04 135.87 134.35 134.82 4,113,447 -0.19(-0.14%)
Oct 19, 2022 136.59 137.20 134.24 135.01 3,533,922 -1.39(-1.02%)
Oct 18, 2022 136.99 137.59 135.39 136.40 3,753,229 +0.18(+0.13%)
Oct 17, 2022 134.56 136.71 134.04 136.22 4,257,204 +1.39(+1.03%)
Oct 14, 2022 134.51 136.28 134.14 134.83 5,608,867 +0.02(+0.01%)
Oct 13, 2022 128.94 135.06 128.54 134.81 5,387,836 +4.10(+3.14%)
Oct 12, 2022 132.26 133.58 130.66 130.71 4,850,882 -1.43(-1.08%)
Oct 11, 2022 128.88 134.16 128.88 132.14 6,077,380 +2.99(+2.31%)
Oct 10, 2022 129.82 130.34 127.80 129.15 4,102,604 -0.42(-0.32%)
Oct 07, 2022 129.80 130.77 128.44 129.57 4,978,604 -1.43(-1.09%)
Oct 06, 2022 133.33 133.52 130.63 131.00 5,488,374 -2.84(-2.12%)
Oct 05, 2022 132.10 134.90 131.76 133.84 5,116,739 +1.25(+0.94%)
Oct 04, 2022 129.99 133.27 128.63 132.59 7,081,460 +3.43(+2.65%)
Oct 03, 2022 126.88 129.61 126.34 129.16 7,964,899 +3.84(+3.06%)
Sep 30, 2022 132.78 132.90 125.21 125.32 16,448,494 -7.95(-5.96%)
Sep 29, 2022 135.26 135.63 132.44 133.27 5,900,027 -1.75(-1.30%)
Sep 28, 2022 134.67 135.69 133.18 135.02 5,597,402 +2.69(+2.03%)
Sep 27, 2022 133.15 135.90 131.93 132.33 5,996,241 +0.48(+0.36%)
Sep 26, 2022 132.67 133.34 130.83 131.86 6,101,722 -1.73(-1.29%)
Sep 23, 2022 132.66 133.92 131.62 133.58 6,159,558 +0.05(+0.03%)
Sep 22, 2022 130.92 134.89 130.73 133.54 6,597,820 +2.52(+1.92%)
Sep 21, 2022 132.73 134.12 131.00 131.02 5,436,077 -1.36(-1.03%)
Sep 20, 2022 132.43 133.05 131.07 132.38 4,854,493 -0.83(-0.62%)
Sep 19, 2022 134.13 134.33 132.06 133.21 5,400,183 -1.31(-0.97%)
Sep 16, 2022 133.90 135.26 132.00 134.52 14,872,650 +1.45(+1.09%)
Sep 15, 2022 130.72 134.37 130.16 133.07 6,871,867 +2.76(+2.12%)
Sep 14, 2022 129.95 131.14 129.11 130.31 5,010,629 +0.95(+0.74%)
Sep 13, 2022 131.24 132.53 128.38 129.35 6,635,222 -3.46(-2.61%)
Sep 12, 2022 131.67 133.41 131.03 132.82 5,288,700 +0.77(+0.58%)
Sep 09, 2022 131.10 132.75 130.82 132.05 4,741,692 +0.84(+0.64%)
Sep 08, 2022 130.39 131.26 129.47 131.21 4,271,288 +1.69(+1.30%)
Sep 07, 2022 128.44 129.83 126.38 129.52 4,434,458 +1.04(+0.81%)
Sep 06, 2022 128.21 130.12 127.22 128.48 5,151,747 +1.22(+0.96%)
Sep 02, 2022 129.48 130.17 126.81 127.25 3,867,437 -2.03(-1.57%)
Sep 01, 2022 125.72 129.41 125.22 129.28 4,841,502 +3.73(+2.97%)
Aug 31, 2022 126.70 127.03 125.28 125.55 6,199,513 -1.02(-0.80%)
Aug 30, 2022 126.19 127.44 125.95 126.57 4,644,774 -0.15(-0.12%)
Aug 29, 2022 127.18 127.66 125.83 126.72 4,107,592 -0.60(-0.47%)
Aug 26, 2022 129.69 130.59 127.22 127.32 4,111,100 -2.78(-2.14%)
Aug 25, 2022 129.58 130.32 128.55 130.10 3,534,228 +1.33(+1.03%)
Aug 24, 2022 129.84 130.22 128.58 128.78 5,373,054 -1.04(-0.80%)
Aug 23, 2022 130.40 131.52 129.28 129.81 4,034,663 -1.23(-0.94%)
Aug 22, 2022 132.57 133.21 130.69 131.04 4,308,898 -1.41(-1.06%)
Aug 19, 2022 132.39 133.86 132.09 132.45 4,852,307 +0.52(+0.40%)
Aug 18, 2022 132.12 132.20 130.56 131.93 3,775,260 -0.14(-0.11%)
Aug 17, 2022 132.05 133.31 131.24 132.07 3,860,925 -1.04(-0.78%)
Aug 16, 2022 132.70 134.44 132.67 133.11 4,125,375 +0.24(+0.18%)
Aug 15, 2022 133.63 133.79 131.12 132.87 4,833,127 -0.29(-0.22%)
Aug 12, 2022 132.49 133.61 130.98 133.16 5,578,165 +0.49(+0.37%)
Aug 11, 2022 130.94 133.41 130.41 132.67 6,396,282 +1.06(+0.81%)
Aug 10, 2022 131.58 131.72 129.79 131.60 4,363,077 +0.64(+0.49%)
Aug 09, 2022 131.36 132.82 130.61 130.96 4,090,688 -0.08(-0.06%)
Aug 08, 2022 128.90 131.47 128.65 131.04 5,198,462 +2.15(+1.67%)
Aug 05, 2022 129.84 130.64 128.81 128.90 5,752,156 -0.82(-0.63%)
Aug 04, 2022 132.68 133.14 129.50 129.72 7,572,592 -2.13(-1.61%)
Aug 03, 2022 132.33 133.55 131.33 131.85 5,861,898 +0.76(+0.58%)
Aug 02, 2022 131.83 133.38 130.82 131.09 5,565,914 +0.16(+0.12%)
Aug 01, 2022 132.14 133.38 129.93 130.93 9,128,398 -3.07(-2.29%)
Jul 29, 2022 135.81 136.61 129.84 134.00 19,373,050 -5.83(-4.17%)
Jul 28, 2022 141.41 142.31 136.91 139.83 7,037,356 -1.31(-0.93%)
Jul 27, 2022 139.60 141.47 139.06 141.14 4,445,023 +0.26(+0.19%)
Jul 26, 2022 141.14 143.39 140.77 140.88 5,248,389 +0.61(+0.43%)
Jul 25, 2022 138.70 140.94 138.67 140.27 4,655,403 +1.63(+1.18%)
Jul 22, 2022 138.64 139.40 137.81 138.64 3,897,945 +0.67(+0.49%)
Jul 21, 2022 137.49 138.05 136.35 137.96 4,355,256 +0.06(+0.04%)
Jul 20, 2022 139.63 140.49 137.58 137.91 5,692,716 -1.91(-1.37%)
Jul 19, 2022 140.06 140.28 138.94 139.82 6,047,710 +0.16(+0.11%)
Jul 18, 2022 143.61 144.24 139.03 139.66 7,323,596 -3.78(-2.64%)
Jul 15, 2022 141.78 143.67 141.40 143.44 5,218,667 +2.97(+2.11%)
Jul 14, 2022 139.03 141.01 138.66 140.47 8,114,418 -0.28(-0.20%)
Jul 13, 2022 140.62 142.31 139.97 140.76 5,643,444 -0.29(-0.20%)
Jul 12, 2022 141.54 142.99 140.67 141.04 5,749,618 -0.71(-0.50%)
Jul 11, 2022 140.88 142.93 140.88 141.75 4,855,205 +0.35(+0.25%)
Jul 08, 2022 140.62 143.62 140.42 141.40 4,410,226 +0.79(+0.56%)
Jul 07, 2022 138.95 141.15 138.78 140.62 7,043,802 -0.49(-0.35%)
Jul 06, 2022 143.03 143.38 140.32 141.11 5,526,917 -1.29(-0.91%)
Jul 05, 2022 140.52 142.51 138.45 142.40 5,923,566 +0.12(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.