ABBV: AbbVie Inc. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 148.4531

CLOSE 148.701

Low

LOW 128.26

High

HIGH 175.91

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	135.41	135.7	133.51	135.42
01/04/2022	135.33	136.22	134.38	135.16
01/05/2022	135	138.15	135	135.87
01/06/2022	136.4	136.66	135.16	135.23
01/07/2022	135.25	135.84	134.13	134.88
01/10/2022	135.08	136.9	134.57	136.39
01/11/2022	135.85	137.09	134.8	136.97
01/12/2022	136.52	137.39	136.03	137.29
01/13/2022	135	135.12	132.9	133.52
01/14/2022	133.35	136.05	132.29	135.87
01/18/2022	135.51	137.98	135.28	136.78
01/19/2022	136.41	137.5	134.84	135.21
01/20/2022	134.5	134.8	132.75	133.03
01/21/2022	133.06	134.25	131.67	131.98
01/24/2022	132.82	133.25	128.26	132.16
01/25/2022	131.49	134.32	130.79	133.09
01/26/2022	133.29	135.48	132.83	134.23
01/27/2022	135.5	138.3	135.36	135.97
01/28/2022	135.99	137.98	134.6	137.92
01/31/2022	136.82	137.17	135.62	136.89
02/01/2022	137.37	137.84	136.04	137
02/02/2022	135.41	139.41	133.05	138.62
02/03/2022	139.5	141.71	139.04	140.73
02/04/2022	140.15	142.8	139.23	140.65
02/07/2022	141.17	143.01	140.33	142.53
02/08/2022	142.03	143.6	141.25	143.51
02/09/2022	143.98	143.98	142.84	143.2
02/10/2022	143.15	144.42	142.31	142.71
02/11/2022	142.86	143.61	141.54	142.01
02/14/2022	141.78	143.19	139.44	143
02/15/2022	143.35	145.46	143.2	144.76
02/16/2022	144.74	147.22	144.16	145.87
02/17/2022	144.8	145.47	143.58	144.97
02/18/2022	144.69	145.73	143.37	144.03
02/22/2022	141.25	146.35	141.25	145.56
02/23/2022	146.22	148.35	145.36	146.76
02/24/2022	143.61	145.7	143.47	145.27
02/25/2022	146.13	150.36	146.05	149.54
02/28/2022	146.65	148.08	145.76	147.77
03/01/2022	147.67	149.5	146.21	147.69
03/02/2022	147.7	151.25	147.22	149.57
03/03/2022	149.81	150.79	148.85	150.41
03/04/2022	148.6	150.68	148.1	150.56
03/07/2022	149	150.75	148.19	149.45
03/08/2022	149	149.89	146.36	147.15
03/09/2022	148.26	150.11	147.76	148.84
03/10/2022	148.07	149.75	147.7	149.17
03/11/2022	149.34	150.4	148.98	149.06
03/14/2022	150.73	152.97	149.02	152.1
03/15/2022	152.26	156.43	152.16	155.88
03/16/2022	156.5	156.82	153.52	156.05
03/17/2022	157.17	158.61	156.21	158.59
03/18/2022	158	159.44	157.14	159.2
03/21/2022	159.95	160.95	158.99	160.05
03/22/2022	160.05	160.3	158.02	160.01
03/23/2022	160.01	161.18	158.36	158.42
03/24/2022	159.22	160.73	158.85	160.28
03/25/2022	160.55	161.98	160.23	161.33
03/28/2022	160.61	162.03	159.53	161.97
03/29/2022	162.99	163.28	161.29	162.18
03/30/2022	161.72	164.35	161.72	163.75
03/31/2022	162.93	164.66	162.1	162.11
04/01/2022	162.15	163.07	160.1	162.68
04/04/2022	162.5	163.84	161.46	161.89
04/05/2022	161.89	165.96	161.84	163.43
04/06/2022	164.49	169.27	163.8	168.91
04/07/2022	167.67	174.59	167.54	173.28
04/08/2022	173	175.91	172.5	174.96
04/11/2022	174.9	175.04	169.32	169.83
04/12/2022	169.31	170.56	166.21	167.31
04/13/2022	165	165	156.45	158.95
04/14/2022	157.85	163.87	156.82	162.31
04/18/2022	161.96	162.79	158.75	159.36
04/19/2022	160.4	160.5	153.71	156.35
04/20/2022	156.36	158.1	155.52	156.7
04/21/2022	157	160.38	155.35	158.52
04/22/2022	157.28	158.32	154.34	154.99
04/25/2022	154.84	156.64	152.84	156.3
04/26/2022	156.44	159.69	155.82	156.18
04/27/2022	156.56	159.5	154.56	157.62
04/28/2022	158.36	158.44	154.34	156.31
04/29/2022	149.56	149.86	139.93	146.88
05/02/2022	146.65	148.9	143.44	147.87
05/03/2022	148.05	150.74	147.95	149.6
05/04/2022	148.18	152.37	147.59	151.59
05/05/2022	152.77	153.32	150.04	152.18
05/06/2022	149.68	153.52	149.01	152.83
05/09/2022	151.62	153.54	148.93	150.96
05/10/2022	151.27	154.53	150.51	152.09
05/11/2022	151.02	154.76	150.94	151.96
05/12/2022	153.38	154.35	150.15	154.29
05/13/2022	153.42	154.39	151.9	153.5
05/16/2022	153.93	156.89	153.27	155.47
05/17/2022	155.38	155.79	152.85	154.78
05/18/2022	154.79	155.7	151.75	152.43
05/19/2022	151.2	152.4	149.28	151.72
05/20/2022	152.33	153.52	147.81	151.01
05/23/2022	151.65	152	147.19	148.03
05/24/2022	147.03	151.35	146.61	149.11
05/25/2022	150.36	152.99	149.79	151.96
05/26/2022	151.63	153.07	150.39	150.57
05/27/2022	149.52	150.05	147.75	150
05/31/2022	148.64	148.88	146.67	147.37
06/01/2022	147.79	147.89	144.32	146.02
06/02/2022	146.65	147.07	142.9	146.75
06/03/2022	146.75	148.21	146.75	147.17
06/06/2022	147	147.82	145.66	146.53
06/07/2022	146.92	149.35	145.87	149.14
06/08/2022	148.9	149.85	148.25	149.25
06/09/2022	149.72	150.52	145.3	145.43
06/10/2022	144.34	144.63	142.15	143.2
06/13/2022	140.86	142.07	138.78	139.42
06/14/2022	139.44	140.66	136.32	137.62
06/15/2022	136.57	139.09	136.23	138.09
06/16/2022	136.54	139.29	135.76	139.15
06/17/2022	137.6	139.53	137.19	138.28
06/21/2022	139.95	143.97	139.7	143.47
06/22/2022	143.72	150.1	143.61	147.56
06/23/2022	148.72	150.8	147.54	149.45
06/24/2022	150.89	152.74	149.62	152.34
06/27/2022	153	155.45	152.75	153.14
06/28/2022	153.17	155.12	151.39	152.49
06/29/2022	153.9	156.62	153.35	154.14
06/30/2022	153.17	154.04	150.87	153.16
07/01/2022	153.08	153.86	151.46	153.8
07/05/2022	151.9	154.05	149.66	153.93
07/06/2022	154.61	154.99	151.69	152.53
07/07/2022	150.2	152.58	150.01	152
07/08/2022	152	155.25	151.79	152.85
07/11/2022	152.28	154.5	152.28	153.23
07/12/2022	153	154.57	152.06	152.46
07/13/2022	152	153.83	151.3	152.15
07/14/2022	148.89	151.01	148.49	150.44
07/15/2022	151.84	153.87	151.43	153.62
07/18/2022	153.8	154.47	148.89	149.57
07/19/2022	150	150.23	148.8	149.74
07/20/2022	149.53	150.45	147.34	147.69
07/21/2022	147.24	147.84	146.02	147.75
07/22/2022	148.47	149.29	147.58	148.47
07/25/2022	148.54	150.94	148.51	150.22
07/26/2022	151.15	153.56	150.33	150.87
07/27/2022	149.5	151.5	148.93	151.15
07/28/2022	151.44	152.41	146.62	149.75
07/29/2022	145.44	146.3	139.05	143.51
08/01/2022	141.51	142.84	139.15	140.22
08/02/2022	141.18	142.84	140.1	140.39
08/03/2022	141.72	143.02	140.65	141.2
08/04/2022	142.09	142.58	138.69	138.92
08/05/2022	139.05	139.91	137.95	138.04
08/08/2022	138.04	140.8	137.77	140.34
08/09/2022	140.68	142.24	139.88	140.25
08/10/2022	140.91	141.06	139	140.94
08/11/2022	140.23	142.87	139.66	142.08
08/12/2022	141.89	143.09	140.27	142.6
08/15/2022	143.11	143.28	140.42	142.29
08/16/2022	142.11	143.98	142.08	142.55
08/17/2022	141.42	142.76	140.55	141.44
08/18/2022	141.49	141.58	139.82	141.29
08/19/2022	141.78	143.36	141.46	141.85
08/22/2022	141.97	142.66	139.96	140.34
08/23/2022	139.65	140.85	138.45	139.02
08/24/2022	139.05	139.46	137.7	137.91
08/25/2022	138.77	139.56	137.67	139.33
08/26/2022	138.89	139.85	136.25	136.35
08/29/2022	136.2	136.72	134.76	135.71
08/30/2022	135.14	136.49	134.89	135.55
08/31/2022	135.69	136.04	134.17	134.46
09/01/2022	134.64	138.59	134.1	138.45
09/02/2022	138.66	139.4	135.81	136.28
09/06/2022	137.3	139.35	136.24	137.59
09/07/2022	137.55	139.04	135.34	138.71
09/08/2022	139.64	140.57	138.65	140.52
09/09/2022	140.4	142.17	140.1	141.42
09/12/2022	141.01	142.87	140.32	142.24
09/13/2022	140.55	141.93	137.49	138.53
09/14/2022	139.17	140.44	138.27	139.55
09/15/2022	139.99	143.9	139.39	142.51
09/16/2022	143.4	144.85	141.36	144.06
09/19/2022	143.64	143.86	141.43	142.66
09/20/2022	141.82	142.49	140.37	141.77
09/21/2022	142.15	143.63	140.29	140.31
09/22/2022	140.21	144.46	140	143.01
09/23/2022	142.07	143.42	140.95	143.06
09/26/2022	142.08	142.8	140.11	141.21
09/27/2022	142.59	145.54	141.29	141.72
09/28/2022	144.22	145.32	142.62	144.6
09/29/2022	144.85	145.25	141.83	142.72
09/30/2022	142.2	142.32	134.09	134.21
10/03/2022	135.88	138.8	135.31	138.32
10/04/2022	139.21	142.72	137.76	141.99
10/05/2022	141.47	144.47	141.11	143.33
10/06/2022	142.79	142.99	139.9	140.29
10/07/2022	139.01	140.05	137.55	138.76
10/10/2022	139.03	139.59	136.87	138.31
10/11/2022	138.02	143.68	138.02	141.51
10/12/2022	141.64	143.06	139.93	139.98
10/13/2022	136.7	143.18	136.27	142.92
10/14/2022	142.6	144.48	142.21	142.94
10/17/2022	142.65	144.93	142.1	144.41
10/18/2022	145.23	145.87	143.53	144.6
10/19/2022	144.8	145.45	142.31	143.13
10/20/2022	143.16	144.04	142.43	142.93
10/21/2022	143.34	147.76	142.43	147.06
10/24/2022	148.71	151.53	148.7	150.89
10/25/2022	148.03	150.6	147.29	149.82
10/26/2022	151.01	152.89	150.7	152.51
10/27/2022	153.76	153.99	152.06	153.5
10/28/2022	145.93	148.98	142.34	147.61
10/31/2022	145.17	146.78	144.08	146.4
11/01/2022	146.66	147.7	144.55	146.91
11/02/2022	147.03	148.08	144.48	144.52
11/03/2022	144	145.42	143.03	144.42
11/04/2022	145.35	145.58	143.08	145.28
11/07/2022	145.28	148.8	144.7	148.1
11/08/2022	148.83	151.63	147.96	148.53
11/09/2022	148.59	150.57	147.04	147.62
11/10/2022	150.66	150.66	147.75	149.72
11/11/2022	149.54	150.52	145.75	150.16
11/14/2022	150.98	154.54	150.98	151.74
11/15/2022	153.39	153.42	149.96	153.04
11/16/2022	153.44	156.69	151.23	151.87
11/17/2022	150.97	153.07	149.97	152.16
11/18/2022	153.67	155.64	153.67	154.98
11/21/2022	155.4	158.63	154.43	157.11
11/22/2022	157.69	159.88	157.56	159.79
11/23/2022	159.95	160.94	158.82	159.39
11/25/2022	159.59	160.75	159.24	159.62
11/28/2022	160	160.73	157.83	158.43
11/29/2022	158.31	159.43	157.21	158.2
11/30/2022	158.79	161.18	156.46	161.18
12/01/2022	161	163.2	159.98	161.63
12/02/2022	160.72	163.76	160.51	163.66
12/05/2022	162.89	165.19	162.89	163.94
12/06/2022	164.03	164.39	161.55	163.72
12/07/2022	163.69	165.53	163.26	165.4
12/08/2022	165.4	166.23	164.28	165.99
12/09/2022	166.76	167.75	162.81	163.06
12/12/2022	163.21	165.49	162.75	165.32
12/13/2022	166.95	167.5	164.67	164.79
12/14/2022	164.6	165.98	162.83	164.86
12/15/2022	163.89	164.61	161.95	163.1
12/16/2022	162.05	163.32	160.48	160.48
12/19/2022	160.78	162.23	160.06	161.49
12/20/2022	161.61	161.85	160.07	160.58
12/21/2022	161.45	162.73	160.36	162.21
12/22/2022	161.87	163.39	161.53	163.27
12/23/2022	163.39	163.82	162.33	163.1
12/27/2022	163.49	163.81	161.78	162.99
12/28/2022	163.7	164.69	162.11	162.23
12/29/2022	162.96	163.88	162.19	162.56
12/30/2022	162.23	162.85	159.82	161.61

Menu

Create your free account now!

ABBV: AbbVie Inc. Historical Data

2022 Historical Chart

Average

Low

High