Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AbbVie Inc. logo
ABBV
AbbVie Inc.
20:00:00
216.63 $
0.0000 (%0.00)
Previous Close: 221.23
Day Low₺215.37
Day High₺222.35
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ABBV: AbbVie Inc. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 112.9734
CLOSE 113.0675

Low

LOW 101.81

High

HIGH 136.83
DATEOPENHIGHLOWCLOSE
01/04/2021107.18107.35103.86105.41
01/05/2021105.41107.02104.63106.5
01/06/2021104.75107.19104.18105.58
01/07/2021106.11107.06105.57106.71
01/08/2021106.84107.53105.76107.27
01/11/2021107.07109.56107.07109.02
01/12/2021109.22110.78109.12109.78
01/13/2021109.8113.41109.7112.45
01/14/2021110.7112.69109.5111.63
01/15/2021111.2111.56109.48110.52
01/19/2021111.25112.31110.26112.18
01/20/2021112.91113.1111.47112.62
01/21/2021112.63112.75110.76111.26
01/22/2021110.65111.6109.48110.86
01/25/2021109.73111.23109.21110.5
01/26/2021111.3111.3108.56108.8
01/27/2021106.28106.7102.59102.79
01/28/2021104105.14103.11104.21
01/29/2021104104.49101.81102.48
02/01/2021103103.89101.86102.3
02/02/2021102.88104.31102.5103.47
02/03/2021106.2107.57104.01106.95
02/04/2021106.87108.88105.25108.53
02/05/2021109.63110.27108.44108.73
02/08/2021108.89108.98105.81106.84
02/09/2021106106.5105.11105.4
02/10/2021105.98106.13103.72104.05
02/11/2021104.57104.68103.32103.75
02/12/2021103.76104.57103.15104.44
02/16/2021105.33106.19104.02104.2
02/17/2021104.7106.75104.15106.29
02/18/2021105.32106.61105.21106.06
02/19/2021106.23106.7104.91105.01
02/22/2021104.66107.68104.23107.06
02/23/2021106.97107.6105.96106.27
02/24/2021106109.44105.6108.69
02/25/2021108.48109.3107.07107.33
02/26/2021107.68108.58105.36107.74
03/01/2021108.53109.21108.07108.41
03/02/2021108.85109.38107.81107.85
03/03/2021106.86107.14105.46106.71
03/04/2021106.5107.75104.95105.65
03/05/2021106.01106.99104.07106.7
03/08/2021106.85108.16105.8106.11
03/09/2021106.48108.69106.44106.79
03/10/2021107.39108.36107.05108
03/11/2021108.13108.63107.34107.87
03/12/2021107.8108.58107.37108.22
03/15/2021108.67110.36108.36110.26
03/16/2021109.95111.08109.9110.84
03/17/2021103.76105.09102.8105.04
03/18/2021104104.99103.42103.77
03/19/2021103.93104.43102.92103.42
03/22/2021103.5106.4102.88105.9
03/23/2021105.37105.94104.51104.84
03/24/2021104.82105.33103.05103.06
03/25/2021102.9104.15102.05103.88
03/26/2021103.87106.12103.84105.98
03/29/2021105.76107105.49106.73
03/30/2021106.86107.03105.87106.79
03/31/2021106.88109.18106.8108.22
04/01/2021108.92108.98107.32108.52
04/05/2021109.08109.08105.4106.14
04/06/2021105.85106.28104.88105.38
04/07/2021105.53106.13104.17105.21
04/08/2021105.4106.92105.35106.1
04/09/2021106.39107.72106.05107.54
04/12/2021107.82108.57107.36108.25
04/13/2021108.03108.36107.03108.22
04/14/2021106.22106.67105.58105.9
04/15/2021105.99106.95105.62106.89
04/16/2021107.49108.55107.14107.91
04/19/2021107.97108.73107.12108.61
04/20/2021108.12109.56108.05109.03
04/21/2021109.79111.44109.35110.8
04/22/2021110.65111.09109.61110.05
04/23/2021109.71111.77109.55111.38
04/26/2021111.56112.04110.85111.39
04/27/2021111.25111.85110.58111.44
04/28/2021111.68112.57111.32111.93
04/29/2021112.38112.61110.33110.89
04/30/2021111.47112.31110.11111.5
05/03/2021112.4115.1111.59114.68
05/04/2021114.62115.94113.05113.9
05/05/2021114.31116.28113.95115.78
05/06/2021115116.18114.16116.08
05/07/2021116.38116.93114.96115.75
05/10/2021116.38117.2115.97116.22
05/11/2021115.48116.57114.38114.89
05/12/2021114.85116114.44114.96
05/13/2021115.55117.2115.01116.6
05/14/2021117.36117.59116.38116.43
05/17/2021116.77117.71116.56116.89
05/18/2021116.11117.9115.32117.21
05/19/2021116.46116.5114.38115.85
05/20/2021115.34117.34115.12117.11
05/21/2021117.52118.28116.06116.12
05/24/2021116.59116.81115.59115.91
05/25/2021115.97116114.19114.56
05/26/2021114.53114.74113.76114.7
05/27/2021115.12115.2112.02112.32
05/28/2021113.33114.48112.86113.2
06/01/2021113.7113.99112.04112.21
06/02/2021112.41112.66110.85111.4
06/03/2021111.12112.41110.65112.21
06/04/2021112.4113.11112.16112.36
06/07/2021112.71114.11112.33113.01
06/08/2021112.68113.09111.82112.34
06/09/2021112.88114.42112.74114
06/10/2021114.36116.99114.15116.24
06/11/2021116.24116.36114.87115.42
06/14/2021115.07115.48114.19115.4
06/15/2021115.36115.94114.52115.83
06/16/2021116.22116.53115.17115.53
06/17/2021114.98115.89114.03114.9
06/18/2021113.64114.2113.05113.12
06/21/2021113.69115.25112.77114.73
06/22/2021114.49115.28113.88114.7
06/23/2021114.55115.03113.95114
06/24/2021114.42116.19114.26114.74
06/25/2021112.9113.59112.14112.98
06/28/2021113.26114.11112.84113
06/29/2021112.65112.75111.61112.3
06/30/2021112.21112.92111.63112.64
07/01/2021112.95114.55112.89114.26
07/02/2021114.52115.49113.89115.17
07/06/2021115.17115.9114.77115.73
07/07/2021115.91116.97115.31116.75
07/08/2021115.76116.81115.68116.35
07/09/2021116.3117.33116.11116.58
07/12/2021116.8118.35116.62117.63
07/13/2021117.59118.09116.69117.91
07/14/2021116.87117.55116.39117.36
07/15/2021116.81117.49115.75117.18
07/16/2021117.91118.33116.92117.5
07/19/2021116.67117113.74115.42
07/20/2021115.55117.73115.46116.05
07/21/2021116.64117.07115.79116.99
07/22/2021116.64117.91116.39117.54
07/23/2021117.98118.67117.57118.19
07/26/2021118.13118.47117.27117.79
07/27/2021117.79118.3116.76117.96
07/28/2021117.63118.93117.3118.55
07/29/2021119.03119.13118.15118.87
07/30/2021119119.15116.12116.3
08/02/2021116.89117.24115.41115.45
08/03/2021115.67116.31114.89116.25
08/04/2021115.78116.52114.91115.08
08/05/2021115.13115.56114.45115.12
08/06/2021115.26115.55114.43114.45
08/09/2021114.58115.19113.74114.06
08/10/2021114.2115.03112.92114.82
08/11/2021115.16115.34113.55113.72
08/12/2021113.96115.73113.91115.64
08/13/2021115.82116.76115.7116.48
08/16/2021117118.62116.71118.41
08/17/2021118.08119.74118119.66
08/18/2021119.17119.92117.18117.29
08/19/2021116.21118.96116.21117.93
08/20/2021118.1119.47117.65118.82
08/23/2021119.8120.45119.22119.36
08/24/2021119.72119.72118.42119.68
08/25/2021119.86121.4118.87120.4
08/26/2021120.86121.25120.15120.4
08/27/2021120.34120.64119.42119.58
08/30/2021119.84120.9119.54120.57
08/31/2021120.83121.17120.03120.78
09/01/2021121121.53106.1112.27
09/02/2021113.55113.74110.82112.02
09/03/2021111.18112.07111.02111.62
09/07/2021110.45111.57108.32109.03
09/08/2021108.06110.9107.72110.36
09/09/2021109.44109.74107.2107.27
09/10/2021107.48108.32106.36106.68
09/13/2021107.39108.77106.81107.48
09/14/2021107.99108.07106.25106.48
09/15/2021106.59108.8106.03107.77
09/16/2021108.24108.75106.53108.08
09/17/2021107.5108.25107.1107.73
09/20/2021106.1107.49105.56106.4
09/21/2021106.25107.41106.2107.15
09/22/2021107.01107.58105.93106.41
09/23/2021106.99108.27106.65107.36
09/24/2021106.87108.05106.44107.07
09/27/2021107.13108.64107.02107.72
09/28/2021107.62108.62107.04107.34
09/29/2021107.85109.58107.48108.84
09/30/2021109.2110.42107.78107.87
10/01/2021108.25109.69106.87109.09
10/04/2021108.84110.2107.69108.73
10/05/2021109.39110.58109.1109.51
10/06/2021109.3109.67108.15109.32
10/07/2021109.78111.79109.56110.87
10/08/2021111.05111.75110.64111.18
10/11/2021111.14111.4110.28110.34
10/12/2021110.12110.26108.16108.57
10/13/2021108.59109.04108108.53
10/14/2021107.96108.99107.8108.91
10/15/2021109.15109.96109.08109.33
10/18/2021108.99108.99107.09107.43
10/19/2021107.75108.07106.86107.45
10/20/2021107.5109.11107.5108.41
10/21/2021108.41108.95107.15108.76
10/22/2021108.67109.22108.31109.14
10/25/2021109.08109.14107.75108.5
10/26/2021108.81109.58108.2109.49
10/27/2021109.58109.72108.17108.4
10/28/2021108.39109.9108.2109.67
10/29/2021112.09114.92111.42114.67
11/01/2021115.25115.72113.57114.81
11/02/2021115.25117.69115.16116.53
11/03/2021116.53117.61116.24117.57
11/04/2021117.57117.72116.33117.06
11/05/2021116.73117.32115.5117.18
11/08/2021117.2117.45115.78116.06
11/09/2021116.24116.59115.41115.61
11/10/2021115.4117.1115.39116.75
11/11/2021116.94117.49116.29116.63
11/12/2021117.4117.4116.43116.97
11/15/2021116.95117.8116.22116.84
11/16/2021116.61117.47116.34116.42
11/17/2021116.6117.62116.25117.35
11/18/2021117.41118.37116.64117.07
11/19/2021117.63117.8115.86116.24
11/22/2021115.95117.34115.01115.65
11/23/2021116.56119.33116.15118.88
11/24/2021118.68119.24118.08118.66
11/26/2021117.61118.11115.83116.51
11/29/2021116.83117.92116.58116.89
11/30/2021116.68116.79115.1115.28
12/01/2021115.78118.98115.61115.91
12/02/2021116.25117.6115.6116.87
12/03/2021117.74119117118.85
12/06/2021119.63122.45119.21121.35
12/07/2021121.98122.14121121.51
12/08/2021121.96122.44120.75121.87
12/09/2021122.21124.46122.1124.15
12/10/2021123.72126.01123.72125.47
12/13/2021125.2127.74125.2126.51
12/14/2021125.7127.85125.38127.29
12/15/2021128.25130.78127.6130.23
12/16/2021130.1133.28129.91131.78
12/17/2021130.84131.02129.37129.53
12/20/2021128.51131.39128.23130.86
12/21/2021131.23131.35129.15129.95
12/22/2021129.91132.58129.78132.05
12/23/2021132.33133.77132.17133.09
12/27/2021133.19134.48133.16134.41
12/28/2021134.55135.26133.74134.39
12/29/2021134.61135.87134.08135.36
12/30/2021135.75136.83135.63135.93
12/31/2021136.04136.21135.3135.4