Abbvie Historical Data

ABBV
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 143.19
+0.00%
$ -- $ 573
Sep 29, 2022 $ 143.19
-0.97%
$ 286.38 billion $ 573
Sep 28, 2022 $ 144.59
+0.15%
$ 289.18 billion $ 289
Sep 8, 2022 $ 140.15
+0.91%
$ 280.29 billion $ 140
Sep 7, 2022 $ 138.88
+1.07%
$ 277.75 billion $ 139
Sep 2, 2022 $ 138.99
+0.38%
$ 277.97 billion $ 139
Sep 1, 2022 $ 138.47
+2.98%
$ 276.93 billion $ 277
Aug 31, 2022 $ 134.46
-0.14%
$ 268.92 billion $ 134
Aug 29, 2022 $ 135.72
-0.46%
$ 271.43 billion $ 271
Aug 28, 2022 $ 136.34
+0.00%
$ 272.69 billion $ 273
Aug 27, 2022 $ 136.34
+0.00%
$ 272.69 billion $ 273
Aug 26, 2022 $ 136.34
-0.18%
$ 272.69 billion $ 273
Aug 25, 2022 $ 138.89
+0.71%
$ 277.79 billion $ 139
Aug 24, 2022 $ 137.92
-0.79%
$ 275.83 billion $ 138
Aug 23, 2022 $ 139.01
+0.05%
$ 278.03 billion $ 834
Aug 22, 2022 $ 142.5
+0.48%
$ 285 billion $ 143
Aug 21, 2022 $ 141.82
+0.00%
$ 283.64 billion $ 142
Aug 20, 2022 $ 141.82
+0.00%
$ 283.64 billion $ 142
Aug 19, 2022 $ 141.82
-0.73%
$ 283.64 billion $ 142
Aug 16, 2022 $ 143.51
+0.87%
$ 287.02 billion $ 144
Aug 15, 2022 $ 142.27
+0.92%
$ 284.55 billion $ 142
Aug 11, 2022 $ 141.1
+0.11%
$ 282.19 billion $ 282
Aug 10, 2022 $ 140.94
+1.06%
$ 281.89 billion $ 282
Aug 9, 2022 $ 140.7
+0.24%
$ 281.4 billion $ 1,407
Aug 8, 2022 $ 140.36
+1.59%
$ 280.72 billion $ 1,404
Aug 2, 2022 $ 140.8
+0.43%
$ 281.6 billion $ 141
Aug 1, 2022 $ 140.2
-2.39%
$ 280.4 billion $ 140
Jul 31, 2022 $ 143.63
+0.00%
$ 287.27 billion $ 287
Jul 30, 2022 $ 143.63
+0.00%
$ 287.27 billion $ 287
Jul 29, 2022 $ 143.63
-3.98%
$ 287.27 billion $ 287
Jul 28, 2022 $ 149.59
+0.04%
$ 299.18 billion $ 150
Jul 21, 2022 $ 147.18
-0.33%
$ 294.36 billion $ 147
Jul 20, 2022 $ 147.66
-1.28%
$ 295.33 billion $ 148
Jul 19, 2022 $ 149.59
+0.00%
$ 299.17 billion $ 598
Jul 7, 2022 $ 151.04
-1.07%
$ 302.08 billion $ 151
Jul 6, 2022 $ 152.67
-0.81%
$ 305.34 billion $ 153
Jul 5, 2022 $ 152.3
-0.99%
$ 304.59 billion $ 305
Jul 4, 2022 $ 153.82
+0.00%
$ 307.64 billion $ 308
Jul 3, 2022 $ 153.82
+0.00%
$ 307.64 billion $ 308
Jul 2, 2022 $ 153.82
+0.00%
$ 307.64 billion $ 308
Jul 1, 2022 $ 153.82
+0.55%
$ 307.64 billion $ 308
Jun 27, 2022 $ 153.86
+0.91%
$ 307.71 billion $ 154
Jun 26, 2022 $ 152.48
+0.00%
$ 304.95 billion $ 152
Jun 25, 2022 $ 152.48
+0.00%
$ 304.95 billion $ 152
Jun 24, 2022 $ 152.48
+0.97%
$ 304.95 billion $ 152
Jun 22, 2022 $ 144.52
+0.71%
$ 289.04 billion $ 434
Jun 21, 2022 $ 143.5
+2.37%
$ 286.99 billion $ 430
May 31, 2022 $ 148.49
-1.03%
$ 296.97 billion $ 148
May 30, 2022 $ 150.03
+0.00%
$ 300.06 billion $ 150
May 29, 2022 $ 150.03
+0.00%
$ 300.06 billion $ 150
Download