Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AbbVie
(NY:
ABBV
)
168.59
+2.03 (+1.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 14, 2024
166.47
169.24
166.00
168.59
4,377,641
+2.03(+1.22%)
Jun 13, 2024
166.00
166.90
165.00
166.56
3,696,781
+0.47(+0.28%)
Jun 12, 2024
167.88
168.53
165.03
166.09
4,725,609
-1.61(-0.96%)
Jun 11, 2024
170.25
170.64
167.42
167.70
3,790,069
-2.76(-1.62%)
Jun 10, 2024
169.00
170.75
167.69
170.46
4,247,752
+1.04(+0.61%)
Jun 07, 2024
169.00
170.34
167.79
169.42
3,781,861
+0.85(+0.50%)
Jun 06, 2024
165.49
168.88
164.35
168.57
5,186,666
+3.13(+1.89%)
Jun 05, 2024
162.90
165.98
162.16
165.44
5,105,347
+3.30(+2.04%)
Jun 04, 2024
160.19
162.81
159.77
162.14
4,215,377
+1.95(+1.22%)
Jun 03, 2024
160.00
163.19
158.83
160.19
4,467,766
-1.05(-0.65%)
May 31, 2024
156.65
161.64
156.20
161.24
15,786,270
+4.93(+3.15%)
May 30, 2024
154.65
156.43
153.58
156.31
4,311,208
+1.52(+0.98%)
May 29, 2024
154.89
156.38
153.68
154.79
4,253,226
-0.55(-0.35%)
May 28, 2024
156.35
156.35
153.95
155.34
5,533,405
-1.72(-1.10%)
May 24, 2024
158.36
158.78
156.36
157.06
3,691,849
-1.20(-0.76%)
May 23, 2024
159.03
160.04
157.76
158.26
5,673,018
-1.35(-0.85%)
May 22, 2024
161.57
161.94
159.18
159.61
6,904,832
-3.32(-2.04%)
May 21, 2024
165.37
165.71
162.50
162.93
3,645,213
-1.63(-0.99%)
May 20, 2024
166.01
166.42
164.41
164.56
3,058,682
-1.86(-1.12%)
May 17, 2024
165.39
166.49
164.49
166.42
5,176,748
+2.07(+1.26%)
May 16, 2024
163.45
164.93
162.18
164.35
4,646,198
+0.56(+0.34%)
May 15, 2024
162.31
164.42
161.87
163.79
5,261,069
+2.20(+1.36%)
May 14, 2024
161.65
162.25
159.72
161.59
4,024,678
+0.31(+0.19%)
May 13, 2024
161.28
162.57
160.80
161.28
3,505,519
+0.53(+0.33%)
May 10, 2024
160.71
161.44
160.35
160.75
3,509,606
+0.35(+0.22%)
May 09, 2024
160.80
161.32
160.02
160.40
3,570,059
-0.05(-0.03%)
May 08, 2024
162.14
162.90
159.87
160.45
5,906,680
-2.10(-1.29%)
May 07, 2024
163.36
163.99
161.89
162.55
5,320,636
-0.18(-0.11%)
May 06, 2024
164.41
164.63
161.00
162.73
5,834,536
-1.06(-0.65%)
May 03, 2024
161.16
164.25
160.74
163.79
5,850,140
+2.98(+1.85%)
May 02, 2024
162.17
162.44
158.12
160.81
5,945,317
-0.91(-0.56%)
May 01, 2024
162.09
163.69
161.14
161.72
5,178,776
-0.92(-0.57%)
Apr 30, 2024
161.27
163.05
159.69
162.64
5,483,349
+1.12(+0.69%)
Apr 29, 2024
159.59
161.55
158.56
161.52
6,226,156
+1.90(+1.19%)
Apr 26, 2024
167.09
167.46
157.65
159.62
10,721,827
-7.67(-4.58%)
Apr 25, 2024
167.66
169.29
165.57
167.29
5,502,524
-0.51(-0.30%)
Apr 24, 2024
168.52
169.11
166.74
167.80
4,074,758
-1.74(-1.03%)
Apr 23, 2024
168.59
170.37
168.22
169.54
4,084,106
+1.65(+0.98%)
Apr 22, 2024
167.68
169.59
166.92
167.89
5,580,509
+1.48(+0.89%)
Apr 19, 2024
165.02
166.60
163.25
166.41
5,532,493
+1.75(+1.06%)
Apr 18, 2024
164.96
167.44
164.43
164.66
4,480,164
+0.41(+0.25%)
Apr 17, 2024
164.15
164.74
163.23
164.25
5,067,792
+1.71(+1.05%)
Apr 16, 2024
162.18
163.74
162.08
162.54
4,881,399
+0.87(+0.54%)
Apr 15, 2024
164.52
164.70
161.50
161.67
5,433,724
-0.61(-0.38%)
Apr 12, 2024
164.45
164.45
160.00
162.28
7,029,513
-3.69(-2.22%)
Apr 11, 2024
167.63
167.80
165.68
165.97
3,341,990
-1.50(-0.89%)
Apr 10, 2024
167.03
168.39
165.81
167.47
3,261,716
-1.10(-0.65%)
Apr 09, 2024
168.16
168.97
165.85
168.57
5,988,770
+0.34(+0.20%)
Apr 08, 2024
167.64
170.38
166.84
168.23
4,789,271
-0.20(-0.12%)
Apr 05, 2024
166.45
169.46
165.74
168.43
7,095,772
+2.08(+1.25%)
Apr 04, 2024
176.01
176.06
165.90
166.35
10,638,748
-9.34(-5.32%)
Apr 03, 2024
179.05
179.92
174.97
175.69
5,947,015
-3.33(-1.86%)
Apr 02, 2024
177.73
179.35
176.86
179.02
4,566,143
-0.07(-0.04%)
Apr 01, 2024
180.20
180.22
177.58
179.09
3,534,424
-1.33(-0.74%)
Mar 28, 2024
179.32
180.61
179.79
180.41
5,478,580
+1.73(+0.97%)
Mar 27, 2024
178.14
178.91
177.16
178.68
5,120,440
+1.15(+0.65%)
Mar 26, 2024
177.57
178.11
176.73
177.53
4,434,033
+0.65(+0.37%)
Mar 25, 2024
177.34
177.54
176.48
176.88
4,407,323
+0.08(+0.04%)
Mar 22, 2024
175.59
177.33
175.14
176.80
4,122,497
+0.94(+0.54%)
Mar 21, 2024
175.17
176.09
174.25
175.86
5,808,319
+1.22(+0.70%)
Mar 20, 2024
177.56
177.57
174.10
174.64
7,394,373
-3.36(-1.89%)
Mar 19, 2024
176.54
178.26
176.54
178.00
7,696,362
+1.16(+0.66%)
Mar 18, 2024
177.35
178.22
175.92
176.84
8,697,393
+0.60(+0.34%)
Mar 15, 2024
178.18
178.91
175.90
176.23
21,153,678
-3.29(-1.83%)
Mar 14, 2024
178.48
180.36
177.01
179.52
7,064,811
+1.33(+0.74%)
Mar 13, 2024
180.81
180.82
177.76
178.20
6,043,848
-1.05(-0.59%)
Mar 12, 2024
178.06
181.20
178.04
179.25
5,441,399
+1.28(+0.72%)
Mar 11, 2024
176.76
179.58
176.59
177.97
5,182,271
+0.77(+0.44%)
Mar 08, 2024
178.08
180.46
177.03
177.19
6,253,724
-1.70(-0.95%)
Mar 07, 2024
180.50
180.73
177.88
178.90
5,878,520
-0.49(-0.27%)
Mar 06, 2024
176.75
180.47
176.45
179.38
6,103,534
+1.88(+1.06%)
Mar 05, 2024
176.15
177.93
176.15
177.50
5,359,381
+2.09(+1.19%)
Mar 04, 2024
176.70
178.31
174.65
175.41
4,767,412
-1.84(-1.04%)
Mar 01, 2024
174.42
177.53
174.12
177.25
4,066,563
+2.83(+1.62%)
Feb 29, 2024
176.22
176.37
173.77
174.42
7,555,177
-1.93(-1.10%)
Feb 28, 2024
178.19
178.23
175.25
176.35
4,437,949
-0.98(-0.55%)
Feb 27, 2024
177.12
177.87
175.34
177.33
3,925,237
+0.18(+0.10%)
Feb 26, 2024
177.19
178.13
176.35
177.16
4,367,344
+0.71(+0.40%)
Feb 23, 2024
175.62
177.25
175.37
176.44
3,978,739
+1.33(+0.76%)
Feb 22, 2024
173.16
175.70
171.54
175.12
4,897,586
+1.59(+0.92%)
Feb 21, 2024
174.66
174.99
171.90
173.52
3,854,347
-0.60(-0.35%)
Feb 20, 2024
174.20
177.03
173.90
174.12
5,535,280
-1.72(-0.98%)
Feb 16, 2024
175.25
177.26
174.44
175.85
6,760,396
+0.89(+0.51%)
Feb 15, 2024
172.41
175.10
172.20
174.96
5,325,061
+2.15(+1.24%)
Feb 14, 2024
171.46
173.24
171.08
172.81
4,400,598
+1.12(+0.65%)
Feb 13, 2024
172.85
173.58
170.37
171.69
5,531,591
+0.22(+0.13%)
Feb 12, 2024
171.93
173.14
170.64
171.47
3,509,571
-1.00(-0.58%)
Feb 09, 2024
173.45
173.78
171.45
172.47
3,535,374
-0.70(-0.41%)
Feb 08, 2024
172.74
174.28
172.69
173.17
5,954,895
-0.22(-0.13%)
Feb 07, 2024
172.40
173.94
171.72
173.39
6,468,706
+1.70(+0.99%)
Feb 06, 2024
170.06
172.35
168.20
171.69
7,103,089
+2.01(+1.19%)
Feb 05, 2024
168.27
171.53
166.89
169.68
6,547,318
+2.57(+1.54%)
Feb 02, 2024
167.85
171.25
163.70
167.11
7,944,055
+1.07(+0.64%)
Feb 01, 2024
162.19
166.13
161.16
166.04
5,631,128
+3.16(+1.94%)
Jan 31, 2024
164.22
164.32
162.43
162.88
5,040,532
-0.52(-0.32%)
Jan 30, 2024
162.70
163.45
161.75
163.39
3,855,151
+1.00(+0.62%)
Jan 29, 2024
164.31
165.22
162.17
162.39
4,756,758
-0.49(-0.30%)
Jan 26, 2024
163.74
164.32
161.99
162.88
4,698,230
-0.72(-0.44%)
Jan 25, 2024
162.48
163.68
161.69
163.60
4,507,707
+0.90(+0.55%)
Jan 24, 2024
166.22
166.40
162.54
162.70
5,471,691
-3.25(-1.96%)
Jan 23, 2024
162.93
165.98
162.54
165.95
5,843,343
+2.09(+1.28%)
Jan 22, 2024
162.92
163.92
162.25
163.86
4,908,927
+0.62(+0.38%)
Jan 19, 2024
162.39
163.34
161.10
163.25
5,953,457
+1.46(+0.90%)
Jan 18, 2024
159.67
162.14
159.51
161.79
5,121,266
+1.25(+0.78%)
Jan 17, 2024
160.25
161.44
160.03
160.54
4,464,432
+0.56(+0.35%)
Jan 16, 2024
160.48
160.80
159.53
159.99
4,791,997
-0.91(-0.57%)
Jan 12, 2024
161.24
161.79
160.68
160.90
5,017,872
+0.17(+0.10%)
Jan 11, 2024
161.19
162.04
160.05
160.73
4,678,265
-1.09(-0.67%)
Jan 10, 2024
159.25
162.00
158.86
161.82
6,735,004
+2.53(+1.59%)
Jan 09, 2024
158.42
160.43
157.84
159.29
4,538,723
+0.86(+0.54%)
Jan 08, 2024
159.16
159.74
156.80
158.42
6,114,638
-0.70(-0.44%)
Jan 05, 2024
158.32
159.99
157.62
159.12
5,760,614
+0.67(+0.42%)
Jan 04, 2024
157.32
159.27
156.46
158.45
8,488,348
+0.98(+0.62%)
Jan 03, 2024
157.60
158.74
156.86
157.47
5,395,283
+0.63(+0.40%)
Jan 02, 2024
152.01
157.16
151.89
156.84
8,234,600
+4.76(+3.13%)
Dec 29, 2023
151.66
152.32
151.53
152.08
3,782,494
+0.22(+0.14%)
Dec 28, 2023
152.36
152.73
151.66
151.87
2,650,566
-0.13(-0.08%)
Dec 27, 2023
151.18
152.08
150.86
152.00
3,819,440
+0.25(+0.17%)
Dec 26, 2023
151.38
152.39
151.26
151.74
2,112,754
-0.31(-0.21%)
Dec 22, 2023
150.43
152.56
150.24
152.05
3,437,478
+2.31(+1.54%)
Dec 21, 2023
149.22
150.06
148.47
149.75
4,113,954
+0.88(+0.59%)
Dec 20, 2023
151.12
151.34
148.72
148.86
4,805,643
-1.88(-1.24%)
Dec 19, 2023
150.73
151.60
149.61
150.74
5,580,693
+0.18(+0.12%)
Dec 18, 2023
150.15
151.48
148.92
150.56
5,481,436
-0.61(-0.40%)
Dec 15, 2023
151.86
152.99
150.26
151.17
15,509,934
-0.83(-0.54%)
Dec 14, 2023
151.48
152.27
149.91
152.00
8,102,854
+0.57(+0.38%)
Dec 13, 2023
150.13
151.89
149.88
151.43
7,966,666
+1.04(+0.69%)
Dec 12, 2023
148.90
150.73
147.37
150.38
6,017,523
+1.96(+1.32%)
Dec 11, 2023
147.86
149.87
147.83
148.42
6,462,966
+1.92(+1.31%)
Dec 08, 2023
145.31
147.27
145.24
146.50
5,803,307
+1.29(+0.89%)
Dec 07, 2023
144.89
145.62
142.50
145.21
7,361,339
+1.56(+1.09%)
Dec 06, 2023
142.09
144.33
142.03
143.65
5,072,317
+1.78(+1.25%)
Dec 05, 2023
141.43
142.38
140.00
141.88
4,036,890
+0.41(+0.29%)
Dec 04, 2023
140.74
142.78
140.60
141.47
4,937,278
+0.73(+0.52%)
Dec 01, 2023
139.88
141.42
139.63
140.74
4,996,515
+1.00(+0.72%)
Nov 30, 2023
135.44
140.04
135.44
139.74
9,473,296
+3.82(+2.81%)
Nov 29, 2023
135.45
136.50
135.09
135.92
4,072,396
+0.41(+0.30%)
Nov 28, 2023
136.46
137.06
135.35
135.51
5,448,402
-0.99(-0.73%)
Nov 27, 2023
136.12
136.78
135.22
136.50
5,633,274
+0.41(+0.30%)
Nov 24, 2023
137.39
137.47
135.88
136.09
1,667,603
+0.20(+0.14%)
Nov 22, 2023
136.47
137.24
135.75
135.89
3,493,757
-0.26(-0.19%)
Nov 21, 2023
136.15
136.76
135.26
136.15
4,779,859
+0.41(+0.30%)
Nov 20, 2023
134.97
136.11
134.59
135.73
4,575,251
+0.01(+0.01%)
Nov 17, 2023
135.78
136.29
134.82
135.72
4,415,975
+0.02(+0.01%)
Nov 16, 2023
135.70
136.23
134.50
135.70
5,356,764
+0.67(+0.49%)
Nov 15, 2023
135.68
135.68
133.76
135.04
6,595,897
-0.45(-0.33%)
Nov 14, 2023
136.34
137.49
135.39
135.49
4,593,077
-0.57(-0.42%)
Nov 13, 2023
136.01
136.57
134.87
136.06
4,539,306
+0.05(+0.04%)
Nov 10, 2023
136.07
136.76
133.86
136.01
4,675,909
+0.54(+0.40%)
Nov 09, 2023
138.37
138.96
133.32
135.47
15,254,175
-3.92(-2.81%)
Nov 08, 2023
140.77
141.21
139.28
139.38
5,399,719
-0.13(-0.09%)
Nov 07, 2023
138.88
139.53
137.95
139.51
5,119,811
+0.94(+0.68%)
Nov 06, 2023
139.25
139.72
138.35
138.57
4,460,138
-0.22(-0.15%)
Nov 03, 2023
141.27
141.27
138.26
138.78
5,619,312
-1.81(-1.28%)
Nov 02, 2023
138.68
141.09
137.89
140.59
4,145,781
+0.78(+0.55%)
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
.