NYSE - Delayed Quote USD

AbbVie Inc. (ABBV)

Compare
194.21 +0.19 (+0.10%)
At close: September 13 at 4:00 PM EDT
194.36 +0.15 (+0.08%)
After hours: September 13 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 193.86 194.59 191.81 194.21 194.21 2,718,100
Sep 12, 2024 194.78 195.07 191.27 194.02 194.02 4,165,200
Sep 11, 2024 197.68 197.68 193.42 194.59 194.59 4,909,300
Sep 10, 2024 196.12 199.47 192.91 199.35 199.35 6,333,300
Sep 9, 2024 194.97 196.61 193.94 196.42 196.42 3,606,900
Sep 6, 2024 193.47 194.74 192.83 193.40 193.40 4,312,600
Sep 5, 2024 196.96 197.13 192.16 192.86 192.86 5,902,800
Sep 4, 2024 198.68 199.88 196.44 197.01 197.01 4,214,300
Sep 3, 2024 196.14 199.95 196.10 197.69 197.69 4,872,400
Aug 30, 2024 195.25 196.50 194.17 196.31 196.31 3,820,800
Aug 29, 2024 196.00 196.44 193.85 195.18 195.18 4,538,300
Aug 28, 2024 195.52 196.23 194.03 195.40 195.40 3,910,200
Aug 27, 2024 197.99 198.30 195.18 195.92 195.92 2,504,500
Aug 26, 2024 197.56 197.97 196.07 197.44 197.44 4,182,300
Aug 23, 2024 197.25 197.98 196.23 197.55 197.55 4,720,300
Aug 22, 2024 197.01 197.54 195.35 196.37 196.37 3,676,700
Aug 21, 2024 196.44 197.34 195.67 196.53 196.53 4,250,400
Aug 20, 2024 197.12 197.48 194.13 196.15 196.15 3,631,800
Aug 19, 2024 193.40 197.18 193.35 196.87 196.87 4,309,300
Aug 16, 2024 193.88 194.25 192.27 193.90 193.90 3,674,900
Aug 15, 2024 194.49 194.99 191.29 193.40 193.40 4,719,900
Aug 14, 2024 191.00 193.35 190.47 193.00 193.00 4,153,400
Aug 13, 2024 190.56 191.94 189.38 191.23 191.23 3,477,300
Aug 12, 2024 190.08 190.57 187.70 190.18 190.18 4,808,300
Aug 9, 2024 190.78 191.01 188.10 189.93 189.93 3,206,500
Aug 8, 2024 186.92 190.71 186.92 190.40 190.40 5,744,600
Aug 7, 2024 187.90 189.59 185.98 187.51 187.51 6,351,000
Aug 6, 2024 185.43 187.82 183.08 185.71 185.71 4,273,200
Aug 5, 2024 187.45 189.29 183.04 184.36 184.36 6,459,300
Aug 2, 2024 190.98 193.91 186.46 189.29 189.29 6,303,900
Aug 1, 2024 187.77 190.97 186.77 189.71 189.71 6,595,500
Jul 31, 2024 186.39 187.50 183.45 185.32 185.32 6,473,900
Jul 30, 2024 183.59 187.71 182.60 186.78 186.78 6,032,200
Jul 29, 2024 184.04 186.13 180.53 181.94 181.94 5,458,500
Jul 26, 2024 183.45 186.85 182.11 185.16 185.16 6,948,800
Jul 25, 2024 177.00 186.11 171.80 182.17 182.17 9,442,200
Jul 24, 2024 173.20 176.60 172.95 176.21 176.21 6,117,700
Jul 23, 2024 173.32 174.59 172.77 173.15 173.15 2,933,800
Jul 22, 2024 173.32 174.73 172.00 173.61 173.61 4,066,900
Jul 19, 2024 173.67 173.85 171.22 172.32 172.32 4,293,600
Jul 18, 2024 174.45 176.68 170.72 171.14 171.14 5,957,800
Jul 17, 2024 169.51 175.74 169.51 175.27 175.27 6,983,200
Jul 16, 2024 168.60 169.85 167.26 169.20 169.20 3,829,500
Jul 15, 2024 1.55 Dividend
Jul 15, 2024 168.91 170.37 167.42 168.03 168.03 2,395,100
Jul 12, 2024 170.63 171.63 169.90 170.28 168.73 4,133,500
Jul 11, 2024 167.52 170.35 167.35 169.91 168.36 3,689,500
Jul 10, 2024 167.45 168.45 166.11 168.14 166.61 3,887,800
Jul 9, 2024 167.02 168.53 164.86 168.05 166.52 4,224,600
Jul 8, 2024 166.54 167.72 165.62 166.52 165.00 3,500,200
Jul 5, 2024 164.72 167.31 163.63 167.25 165.73 5,978,300
Jul 3, 2024 166.09 167.10 163.52 163.84 162.35 3,527,600
Jul 2, 2024 168.63 168.63 165.45 165.96 164.45 5,965,500
Jul 1, 2024 171.27 173.88 169.54 170.37 168.82 5,194,500
Jun 28, 2024 169.99 171.82 169.05 171.52 169.96 24,463,400
Jun 27, 2024 171.29 171.56 167.75 168.99 167.45 5,382,000
Jun 26, 2024 170.29 172.35 170.15 171.15 169.59 5,576,100
Jun 25, 2024 172.10 173.41 170.62 170.75 169.20 5,712,700
Jun 24, 2024 171.13 173.41 170.70 172.74 171.17 6,249,900
Jun 21, 2024 172.70 172.93 169.59 170.39 168.84 12,308,100
Jun 20, 2024 171.18 172.81 170.02 172.13 170.56 5,847,500
Jun 18, 2024 170.44 173.01 169.87 171.36 169.80 4,250,900
Jun 17, 2024 168.40 170.40 167.36 169.68 168.14 4,076,000
Jun 14, 2024 166.47 169.24 166.00 168.59 167.06 4,377,600
Jun 13, 2024 166.00 166.90 165.00 166.56 165.04 3,690,800
Jun 12, 2024 167.88 168.54 165.03 166.09 164.58 4,725,600
Jun 11, 2024 170.25 170.64 167.42 167.70 166.17 3,790,200
Jun 10, 2024 169.00 170.75 167.69 170.46 168.91 4,247,500
Jun 7, 2024 169.00 170.34 167.79 169.42 167.88 3,781,700
Jun 6, 2024 165.49 168.88 164.35 168.57 167.04 5,186,700
Jun 5, 2024 162.90 165.98 162.16 165.44 163.93 5,100,500
Jun 4, 2024 160.19 162.81 159.77 162.14 160.66 4,215,500
Jun 3, 2024 160.00 163.19 158.83 160.19 158.73 4,467,800
May 31, 2024 156.65 161.64 156.20 161.24 159.77 15,664,400
May 30, 2024 154.65 156.43 153.58 156.31 154.89 4,311,100
May 29, 2024 154.89 156.38 153.68 154.79 153.38 4,254,500
May 28, 2024 156.35 156.35 153.95 155.34 153.93 5,533,500
May 24, 2024 158.36 158.78 156.36 157.06 155.63 3,689,900
May 23, 2024 159.03 160.04 157.76 158.26 156.82 5,672,900
May 22, 2024 161.57 161.94 159.18 159.61 158.16 6,904,900
May 21, 2024 165.37 165.71 162.50 162.93 161.45 3,645,200
May 20, 2024 166.01 166.42 164.41 164.56 163.06 3,058,700
May 17, 2024 165.39 166.49 164.49 166.42 164.91 5,152,200
May 16, 2024 163.45 164.93 162.18 164.35 162.85 4,642,000
May 15, 2024 162.31 164.42 161.87 163.79 162.30 5,261,300
May 14, 2024 161.65 162.25 159.72 161.59 160.12 4,025,000
May 13, 2024 161.28 162.57 160.80 161.28 159.81 3,505,900
May 10, 2024 160.71 161.44 160.35 160.75 159.29 3,509,500
May 9, 2024 160.81 161.32 160.02 160.40 158.94 3,570,000
May 8, 2024 162.14 162.90 159.87 160.45 158.99 5,906,700
May 7, 2024 163.36 163.99 161.89 162.55 161.07 5,301,700
May 6, 2024 164.41 164.63 161.00 162.73 161.25 5,834,600
May 3, 2024 161.16 164.25 160.74 163.79 162.30 5,849,900
May 2, 2024 162.17 162.44 158.12 160.81 159.35 5,904,300
May 1, 2024 162.09 163.69 161.14 161.72 160.25 5,176,400
Apr 30, 2024 161.27 163.05 159.69 162.64 161.16 5,484,800
Apr 29, 2024 159.59 161.55 158.56 161.52 160.05 6,219,000
Apr 26, 2024 167.09 167.46 157.65 159.62 158.17 10,721,700
Apr 25, 2024 167.66 169.29 165.57 167.29 165.77 5,503,700
Apr 24, 2024 168.52 169.11 166.74 167.80 166.27 4,074,700
Apr 23, 2024 168.59 170.37 168.22 169.54 168.00 4,084,100
Apr 22, 2024 167.68 169.59 166.92 167.89 166.36 5,580,700
Apr 19, 2024 165.02 166.60 163.25 166.41 164.90 5,532,400
Apr 18, 2024 164.96 167.44 164.43 164.66 163.16 4,480,100
Apr 17, 2024 164.15 164.74 163.23 164.25 162.75 4,792,200
Apr 16, 2024 162.18 163.74 162.08 162.54 161.06 4,881,300
Apr 15, 2024 164.52 164.70 161.50 161.67 160.20 5,433,700
Apr 12, 2024 1.55 Dividend
Apr 12, 2024 164.45 164.45 160.00 162.28 160.80 7,029,400
Apr 11, 2024 169.20 169.37 167.23 167.52 164.46 3,307,000
Apr 10, 2024 168.59 169.96 167.36 169.03 165.94 3,231,700
Apr 9, 2024 169.73 170.55 167.40 170.14 167.03 5,934,000
Apr 8, 2024 169.21 171.97 168.40 169.80 166.70 4,745,000
Apr 5, 2024 168.00 171.04 167.29 170.00 166.89 7,029,700
Apr 4, 2024 177.65 177.70 167.45 167.90 164.83 10,539,000
Apr 3, 2024 180.72 181.60 176.60 177.33 174.09 5,893,000
Apr 2, 2024 179.39 181.03 178.51 180.69 177.39 4,523,800
Apr 1, 2024 181.88 181.90 179.24 180.76 177.46 3,502,100
Mar 28, 2024 181.00 182.30 180.30 182.10 178.77 5,418,700
Mar 27, 2024 179.80 180.58 178.81 180.35 177.05 5,073,500
Mar 26, 2024 179.23 179.77 178.38 179.19 175.92 4,392,400
Mar 25, 2024 179.00 179.20 178.13 178.53 175.27 4,366,400
Mar 22, 2024 177.23 178.99 176.78 178.45 175.19 4,084,000
Mar 21, 2024 176.81 177.74 175.88 177.50 174.26 5,743,600
Mar 20, 2024 179.22 179.23 175.73 176.27 173.05 7,326,600
Mar 19, 2024 178.19 179.93 178.19 179.66 176.38 7,625,600
Mar 18, 2024 179.01 179.88 177.57 178.49 175.23 8,569,000
Mar 15, 2024 179.84 180.58 177.54 177.88 174.63 20,957,800
Mar 14, 2024 180.16 182.04 178.66 181.20 177.89 6,999,400
Mar 13, 2024 182.50 182.51 179.42 179.86 176.57 5,987,900
Mar 12, 2024 179.72 182.89 179.69 180.92 177.61 5,391,100
Mar 11, 2024 178.41 181.26 178.24 179.63 176.35 5,134,800
Mar 8, 2024 179.74 182.14 178.68 178.85 175.58 6,195,600
Mar 7, 2024 182.19 182.42 179.54 180.57 177.27 6,125,200
Mar 6, 2024 178.40 182.16 178.10 181.06 177.75 6,047,100
Mar 5, 2024 177.79 179.59 177.79 179.16 175.89 5,309,800
Mar 4, 2024 178.35 179.98 176.28 177.05 173.82 4,723,600
Mar 1, 2024 176.05 179.19 175.75 178.91 175.64 4,028,700
Feb 29, 2024 177.87 178.02 175.39 176.05 172.83 7,485,700
Feb 28, 2024 179.85 179.89 176.89 178.00 174.75 4,331,300
Feb 27, 2024 178.77 179.53 176.98 178.99 175.72 3,888,500
Feb 26, 2024 178.84 179.79 178.00 178.81 175.54 4,327,400
Feb 23, 2024 177.26 178.91 177.01 178.09 174.84 3,941,800
Feb 22, 2024 174.78 177.34 173.14 176.75 173.52 4,852,300
Feb 21, 2024 176.29 176.63 173.50 175.14 171.94 3,819,100
Feb 20, 2024 175.83 178.68 175.52 175.75 172.54 5,484,100
Feb 16, 2024 176.89 178.92 176.07 177.49 174.25 6,689,400
Feb 15, 2024 174.02 176.74 173.81 176.59 173.36 5,276,200
Feb 14, 2024 173.06 174.86 172.68 174.42 171.23 4,348,500
Feb 13, 2024 174.46 175.20 171.97 173.29 170.12 5,480,400
Feb 12, 2024 173.54 174.76 172.23 173.07 169.91 3,477,100
Feb 9, 2024 175.07 175.40 173.05 174.08 170.90 3,502,700
Feb 8, 2024 174.35 175.91 174.30 174.79 171.60 5,709,100
Feb 7, 2024 174.01 175.56 173.32 175.01 171.81 6,409,100
Feb 6, 2024 171.65 173.96 169.77 173.29 170.12 7,037,400
Feb 5, 2024 169.84 173.13 168.45 171.26 168.13 6,486,700
Feb 2, 2024 169.42 172.85 165.23 168.67 165.59 7,870,400
Feb 1, 2024 163.70 167.68 162.67 167.59 164.53 5,584,400
Jan 31, 2024 165.75 165.86 163.95 164.40 161.40 4,993,900
Jan 30, 2024 164.22 164.98 163.26 164.92 161.91 3,819,600
Jan 29, 2024 165.85 166.76 163.68 163.91 160.92 4,704,100
Jan 26, 2024 165.27 165.86 163.50 164.40 161.40 4,654,300
Jan 25, 2024 164.00 165.21 163.20 165.13 162.11 4,465,800
Jan 24, 2024 167.77 167.95 164.06 164.22 161.22 5,422,200
Jan 23, 2024 164.45 167.53 164.06 167.50 164.44 5,784,700
Jan 22, 2024 164.44 165.45 163.76 165.39 162.37 4,864,000
Jan 19, 2024 163.91 164.87 162.60 164.77 161.76 5,863,000
Jan 18, 2024 161.16 163.66 161.00 163.30 160.32 5,074,300
Jan 17, 2024 161.75 162.95 161.52 162.04 159.08 4,423,100
Jan 16, 2024 161.98 162.30 161.02 161.48 158.53 4,747,700
Jan 12, 2024 1.55 Dividend
Jan 12, 2024 162.75 163.30 162.18 162.40 159.43 4,971,100
Jan 11, 2024 164.25 165.12 163.09 163.78 159.27 4,591,500
Jan 10, 2024 162.27 165.08 161.88 164.89 160.35 6,609,900
Jan 9, 2024 161.43 163.47 160.84 162.31 157.84 4,454,000
Jan 8, 2024 162.18 162.77 159.78 161.43 156.98 6,001,600
Jan 5, 2024 161.33 163.03 160.61 162.14 157.67 5,607,600
Jan 4, 2024 160.31 162.29 159.43 161.46 157.01 8,332,200
Jan 3, 2024 160.59 161.75 159.84 160.46 156.04 5,301,400
Jan 2, 2024 154.90 160.14 154.77 159.82 155.42 8,059,900
Dec 29, 2023 154.54 155.21 154.41 154.97 150.70 3,711,400
Dec 28, 2023 155.25 155.63 154.54 154.75 150.48 2,601,200
Dec 27, 2023 154.05 154.97 153.72 154.88 150.61 3,747,400
Dec 26, 2023 154.25 155.28 154.13 154.62 150.36 2,073,400
Dec 22, 2023 153.29 155.46 153.09 154.94 150.67 3,372,800
Dec 21, 2023 152.05 152.91 151.29 152.59 148.38 4,036,100
Dec 20, 2023 153.99 154.21 151.54 151.69 147.51 4,716,400
Dec 19, 2023 153.59 154.48 152.45 153.60 149.37 5,476,700
Dec 18, 2023 153.00 154.35 151.75 153.42 149.19 5,379,600
Dec 15, 2023 154.74 155.89 153.11 154.04 149.79 15,203,000
Dec 14, 2023 154.36 155.16 152.76 154.88 150.61 7,869,600
Dec 13, 2023 152.98 154.77 152.73 154.30 150.05 8,104,500
Dec 12, 2023 151.73 153.59 150.17 153.24 149.02 5,882,200
Dec 11, 2023 150.67 152.71 150.64 151.24 147.07 6,343,500
Dec 8, 2023 148.07 150.07 148.00 149.28 145.17 5,694,600
Dec 7, 2023 147.64 148.38 145.20 147.97 143.89 7,225,100
Dec 6, 2023 144.79 147.07 144.73 146.38 142.35 4,978,800
Dec 5, 2023 144.11 145.08 142.66 144.57 140.59 3,961,700
Dec 4, 2023 143.41 145.49 143.27 144.15 140.18 4,845,300
Dec 1, 2023 142.54 144.10 142.28 143.41 139.46 4,902,200
Nov 30, 2023 138.01 142.70 138.01 142.39 138.47 9,297,400
Nov 29, 2023 138.02 139.09 137.65 138.50 134.68 3,996,500
Nov 28, 2023 139.05 139.66 137.92 138.08 134.27 5,347,200
Nov 27, 2023 138.70 139.38 137.79 139.09 135.26 5,529,400
Nov 24, 2023 140.00 140.08 138.46 138.67 134.85 1,636,500
Nov 22, 2023 139.06 139.84 138.33 138.47 134.65 3,428,500
Nov 21, 2023 138.73 139.36 137.83 138.73 134.91 4,690,800
Nov 20, 2023 137.53 138.69 137.14 138.31 134.50 4,490,000
Nov 17, 2023 138.36 138.88 137.38 138.30 134.49 4,332,300
Nov 16, 2023 138.28 138.82 137.05 138.28 134.47 5,257,000
Nov 15, 2023 138.25 138.25 136.30 137.60 133.81 6,473,200
Nov 14, 2023 138.93 140.10 137.96 138.06 134.25 4,509,200
Nov 13, 2023 138.59 139.16 137.43 138.64 134.82 4,454,700
Nov 10, 2023 138.65 139.36 136.40 138.59 134.77 4,586,400
Nov 9, 2023 141.00 141.60 135.85 138.04 134.24 14,970,300
Nov 8, 2023 143.44 143.89 141.92 142.03 138.12 5,299,100
Nov 7, 2023 141.52 142.18 140.57 142.16 138.24 5,024,400
Nov 6, 2023 141.89 142.37 140.98 141.20 137.31 4,377,000
Nov 3, 2023 143.95 143.95 140.89 141.42 137.52 5,414,500
Nov 2, 2023 141.31 143.77 140.51 143.26 139.31 4,066,800
Nov 1, 2023 141.86 143.71 141.75 142.47 138.54 4,207,800
Oct 31, 2023 142.09 142.22 139.68 141.18 137.29 10,394,000
Oct 30, 2023 140.67 145.71 140.67 141.89 137.98 9,258,500
Oct 27, 2023 138.77 143.00 136.03 138.93 135.10 9,427,200
Oct 26, 2023 144.86 145.95 144.23 145.20 141.20 5,569,400
Oct 25, 2023 146.11 146.90 144.82 145.26 141.26 5,461,500
Oct 24, 2023 145.15 146.97 145.10 146.31 142.28 3,362,900
Oct 23, 2023 146.16 146.42 144.20 144.73 140.74 3,903,300
Oct 20, 2023 145.28 147.51 145.28 146.23 142.20 4,223,800
Oct 19, 2023 148.55 148.55 143.33 145.52 141.51 6,147,100
Oct 18, 2023 149.27 149.61 148.34 149.28 145.17 4,910,500
Oct 17, 2023 147.33 149.66 147.15 149.18 145.07 5,372,400
Oct 16, 2023 148.22 149.50 146.92 147.23 143.17 3,704,400
Oct 13, 2023 148.95 149.66 147.34 147.96 143.88 4,304,700
Oct 12, 2023 1.48 Dividend
Oct 12, 2023 148.13 148.60 147.01 148.30 144.21 4,554,400
Oct 11, 2023 149.13 150.40 148.77 149.34 143.78 3,189,800
Oct 10, 2023 149.39 149.56 148.04 148.89 143.35 3,729,000
Oct 9, 2023 148.27 149.75 147.16 149.11 143.56 2,903,300
Oct 6, 2023 146.49 149.33 146.12 148.24 142.73 5,370,100
Oct 5, 2023 147.93 149.53 147.09 147.45 141.96 3,599,500
Oct 4, 2023 146.57 148.08 146.31 147.69 142.20 3,159,600
Oct 3, 2023 147.83 147.99 145.35 147.43 141.95 4,580,900
Oct 2, 2023 148.47 148.86 146.72 148.25 142.74 3,827,800
Sep 29, 2023 152.46 152.53 148.83 149.06 143.52 5,581,600
Sep 28, 2023 153.64 153.83 151.37 152.25 146.59 3,697,400
Sep 27, 2023 153.84 154.00 151.61 153.13 147.43 3,621,300
Sep 26, 2023 154.40 154.60 153.33 153.91 148.18 3,936,300
Sep 25, 2023 152.44 154.74 151.66 154.65 148.90 3,740,000
Sep 22, 2023 153.90 153.90 152.52 152.74 147.06 3,049,200
Sep 21, 2023 153.68 154.85 152.66 153.43 147.72 3,660,300
Sep 20, 2023 154.06 154.88 153.37 153.61 147.90 2,744,800
Sep 19, 2023 153.89 154.64 151.60 153.49 147.78 3,509,700
Sep 18, 2023 153.08 153.97 152.10 153.94 148.21 2,967,600
Sep 15, 2023 152.78 154.70 151.93 152.12 146.46 8,861,500
Sep 14, 2023 152.01 154.69 151.80 153.64 147.92 6,336,900

Related Tickers