ABBV: AbbVie Inc. Historical Data

2023 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 147.9998

CLOSE 148.0159

Low

LOW 130.96

High

HIGH 168.11

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	162.04	163.02	160.81	162.38
01/04/2023	162.4	164.28	161.51	163.69
01/05/2023	163.09	164.49	162.34	163.49
01/06/2023	164.84	168.11	164.12	166.55
01/09/2023	165.9	166.28	160.88	161.66
01/10/2023	162.23	162.42	158.3	159.64
01/11/2023	159.22	159.34	155.06	157.17
01/12/2023	155	155.26	151.72	152.22
01/13/2023	152.09	153.81	151.34	153.6
01/17/2023	153.8	155.1	152.58	152.83
01/18/2023	152.12	152.42	149.07	149.2
01/19/2023	148.95	150.54	147.33	148.71
01/20/2023	149.43	149.71	147.15	149.59
01/23/2023	149.86	150.43	148.05	148.55
01/24/2023	148.08	148.87	146.44	147.69
01/25/2023	147.38	147.98	146.5	147.79
01/26/2023	147.92	148.7	147.11	147.4
01/27/2023	147.31	147.68	146.01	146.28
01/30/2023	145.87	147.12	145.26	145.65
01/31/2023	145.63	147.85	144.41	147.75
02/01/2023	146.63	147.44	145.25	146.6
02/02/2023	145.93	145.93	143.44	144.84
02/03/2023	145.92	146.8	144.7	145.2
02/06/2023	145.74	146.33	144.81	145.02
02/07/2023	144.58	145.46	143.66	145.14
02/08/2023	145.41	146.35	144.47	144.61
02/09/2023	148.5	153.7	147.9	148.7
02/10/2023	149.69	153.18	148.77	152.05
02/13/2023	152.02	153.78	151.26	153.73
02/14/2023	153.92	154	151.76	152.59
02/15/2023	152.62	153.49	150.83	151.06
02/16/2023	149.11	150.5	148.73	149.53
02/17/2023	149.15	151.39	148.61	151.31
02/21/2023	149.82	153.02	149.82	152
02/22/2023	151	152.15	150.24	150.67
02/23/2023	150.9	153.57	149.17	152.07
02/24/2023	151.3	152.98	150.91	152.71
02/27/2023	153.26	154.75	153.1	154.28
02/28/2023	153.96	154.37	152.62	153.9
03/01/2023	152.76	155.58	152.37	155.27
03/02/2023	155.23	155.77	154.21	154.38
03/03/2023	154.33	156.17	154.01	156.06
03/06/2023	155.79	156.46	154.54	155.28
03/07/2023	155.57	155.67	152.05	152.93
03/08/2023	152.79	153.74	148.54	149.6
03/09/2023	150.07	150.91	146.57	147.35
03/10/2023	147.84	150.64	147.47	149.71
03/13/2023	149	153.32	149	151.95
03/14/2023	151.95	153.99	151.46	153.85
03/15/2023	152.18	154.38	151.73	154.06
03/16/2023	153.2	155.92	152.51	155.3
03/17/2023	155.78	156.07	151.88	154.22
03/20/2023	154.52	156.34	154.46	156.12
03/21/2023	156.64	157.05	155.1	156.77
03/22/2023	155.68	156.88	153.61	153.67
03/23/2023	154.1	156.5	154.02	155.3
03/24/2023	155.28	158.48	154.59	158.02
03/27/2023	158.83	159.14	157.38	157.54
03/28/2023	157.8	158.6	157.45	158.25
03/29/2023	158.98	159.7	156.36	158
03/30/2023	158.01	158.53	157.42	157.92
03/31/2023	158.43	159.57	157.73	159.37
04/03/2023	158.25	160.47	157.79	160.42
04/04/2023	160.51	161.73	159.53	159.78
04/05/2023	160	161.67	159.01	160.8
04/06/2023	160.8	162.19	160.62	161.55
04/10/2023	161.71	162.06	160.21	161.28
04/11/2023	161.49	162.59	161.19	161.38
04/12/2023	162.12	163.48	161.6	162.36
04/13/2023	161	162.86	160.55	162.69
04/14/2023	162.64	163	160.93	161.59
04/17/2023	161.92	162.2	160.65	161.18
04/18/2023	161	161.23	158.41	159.59
04/19/2023	158.67	161.44	158.52	161.21
04/20/2023	161.18	161.77	160.58	161.74
04/21/2023	162.59	163.19	162.02	162.41
04/24/2023	162.57	164.36	162.33	164.08
04/25/2023	164.81	166.2	164.49	164.9
04/26/2023	162.68	163.26	160.5	161.8
04/27/2023	153.87	153.87	147.16	148.87
04/28/2023	147.97	151.39	147.44	151.12
05/01/2023	150.84	154.71	150.82	153.71
05/02/2023	153.55	155.02	151.2	151.62
05/03/2023	151.07	151.51	148.45	149.25
05/04/2023	149	149	146.35	147.36
05/05/2023	148.54	149.38	147.14	148.03
05/08/2023	148.15	148.2	146.74	147.45
05/09/2023	147.41	148.46	146.27	146.83
05/10/2023	146.52	146.98	145.15	146.42
05/11/2023	147.29	147.57	145.19	146.59
05/12/2023	146.79	147.6	146.07	147.15
05/15/2023	147.67	148.9	145.66	146.59
05/16/2023	145.86	146.94	143.23	143.29
05/17/2023	143.02	143.52	140.52	143.35
05/18/2023	142.61	143.56	141.98	143.44
05/19/2023	143.86	145.8	143.8	145.11
05/22/2023	145.47	146.66	143.78	144.9
05/23/2023	144.45	144.82	142.34	142.52
05/24/2023	142.59	142.94	140.94	141.15
05/25/2023	140.03	140.2	138.26	138.62
05/26/2023	138.72	139.85	137.1	137.56
05/30/2023	135.49	136.84	135.25	136.44
05/31/2023	136.62	138.71	135.77	137.96
06/01/2023	135.26	135.26	131.1	133.44
06/02/2023	133.71	136.97	133.5	136.87
06/05/2023	137	138.31	136.29	136.86
06/06/2023	137.47	137.54	134.63	135.43
06/07/2023	134.9	137.06	134.26	136.5
06/08/2023	137	137.89	136	137.64
06/09/2023	137.56	139.19	137.08	138.18
06/12/2023	139.58	139.67	136.91	137.73
06/13/2023	137.51	138.47	137.2	138.31
06/14/2023	138.81	139.27	136.08	136.23
06/15/2023	136.75	136.84	135.46	135.89
06/16/2023	136.7	138.92	136.49	138.64
06/20/2023	137.1	138.95	136.66	137.82
06/21/2023	136.75	137.43	134.68	136.86
06/22/2023	137.15	137.9	135.89	137.41
06/23/2023	137.3	138.69	135.67	135.92
06/26/2023	136.15	136.15	133.69	134.95
06/27/2023	134.88	134.88	132.52	132.6
06/28/2023	132.6	133.17	130.96	132.51
06/29/2023	132.37	133.91	132.13	133.23
06/30/2023	133.47	135.93	132.8	134.73
07/03/2023	134	135.43	133.15	135.01
07/05/2023	135.18	137.88	134.64	137.62
07/06/2023	137.48	138.28	136.44	137.25
07/07/2023	137.15	137.65	135.35	135.5
07/10/2023	135.41	136.09	134.06	134.49
07/11/2023	134	135.76	133.68	135.57
07/12/2023	135.82	136.6	134.79	134.98
07/13/2023	132.93	134.1	132.7	133.59
07/14/2023	134.73	136.62	134.12	136.01
07/17/2023	135.82	136.23	134.56	134.83
07/18/2023	134.8	137.9	134.71	136.58
07/19/2023	137.24	138.06	136.95	137.68
07/20/2023	138.84	142.72	138.55	142.19
07/21/2023	142.2	144.18	141.94	143.74
07/24/2023	143.1	144.43	142.84	143.18
07/25/2023	142.4	142.93	141.32	141.63
07/26/2023	141.43	142.28	140.52	141.9
07/27/2023	144.48	151.37	144.48	148.85
07/28/2023	149.92	151.76	148.56	150.85
07/31/2023	150.43	150.5	147.62	149.58
08/01/2023	150	150.87	147.84	148.54
08/02/2023	148.11	150.57	148.11	149.38
08/03/2023	148.96	149.36	148.18	149.05
08/04/2023	148.97	150.57	147.16	147.73
08/07/2023	148	150.88	147.8	150.33
08/08/2023	150.78	151.75	148.92	149.62
08/09/2023	150.49	152.06	149.91	150.77
08/10/2023	151.2	152.84	150.57	151.44
08/11/2023	151.95	153.5	151.72	152.18
08/14/2023	153.02	153.14	151.57	152.27
08/15/2023	151.57	152.9	150.79	152.12
08/16/2023	152.59	153.6	151.38	151.55
08/17/2023	151.16	151.91	149.92	150.02
08/18/2023	150.29	150.93	149.23	150.14
08/21/2023	149.71	150.35	148.88	150.16
08/22/2023	150	150	147.97	148.24
08/23/2023	148.67	149	145.94	147.08
08/24/2023	146.92	147.82	146.35	146.63
08/25/2023	147.02	147.67	146.2	146.69
08/28/2023	147.09	148.07	146.77	147.43
08/29/2023	147.99	148.91	146.5	147.59
08/30/2023	148.12	148.8	146.9	148.32
08/31/2023	148.39	148.71	146.87	146.96
09/01/2023	147.36	148.89	147.36	148.2
09/05/2023	148.5	148.96	145.86	146.1
09/06/2023	146.1	146.12	143.74	145.61
09/07/2023	146.15	149	145.87	148.91
09/08/2023	149	149.76	148.2	149.02
09/11/2023	148.86	149.41	148.42	149.04
09/12/2023	149.5	149.6	147.62	149.27
09/13/2023	149.42	152.4	149.05	151.16
09/14/2023	152.01	154.69	151.8	153.64
09/15/2023	152.78	154.7	151.93	152.12
09/18/2023	153.08	153.97	152.1	153.94
09/19/2023	153.89	154.64	151.6	153.49
09/20/2023	154.06	154.88	153.37	153.61
09/21/2023	153.68	154.85	152.66	153.43
09/22/2023	153.9	153.9	152.52	152.74
09/25/2023	152.44	154.74	151.66	154.65
09/26/2023	154.4	154.6	153.33	153.91
09/27/2023	153.84	154	151.61	153.13
09/28/2023	153.64	153.83	151.37	152.25
09/29/2023	152.46	152.53	148.83	149.06
10/02/2023	148.47	148.86	146.72	148.25
10/03/2023	147.83	147.99	145.35	147.43
10/04/2023	146.57	148.08	146.31	147.69
10/05/2023	147.93	149.53	147.09	147.45
10/06/2023	146.49	149.33	146.12	148.24
10/09/2023	148.27	149.75	147.16	149.11
10/10/2023	149.39	149.56	148.04	148.89
10/11/2023	149.13	150.4	148.77	149.34
10/12/2023	148.13	148.6	147.01	148.3
10/13/2023	148.95	149.66	147.34	147.96
10/16/2023	148.22	149.5	146.92	147.23
10/17/2023	147.33	149.66	147.15	149.18
10/18/2023	149.27	149.61	148.34	149.28
10/19/2023	148.55	148.55	143.33	145.52
10/20/2023	145.28	147.51	145.28	146.23
10/23/2023	146.16	146.42	144.2	144.73
10/24/2023	145.15	146.97	145.1	146.31
10/25/2023	146.11	146.9	144.82	145.26
10/26/2023	144.86	145.95	144.23	145.2
10/27/2023	138.77	143	136.03	138.93
10/30/2023	140.67	145.71	140.67	141.89
10/31/2023	142.09	142.22	139.68	141.18
11/01/2023	141.86	143.71	141.75	142.47
11/02/2023	141.31	143.77	140.51	143.26
11/03/2023	143.95	143.95	140.89	141.42
11/06/2023	141.89	142.37	140.98	141.2
11/07/2023	141.52	142.18	140.57	142.16
11/08/2023	143.44	143.89	141.92	142.03
11/09/2023	141	141.6	135.85	138.04
11/10/2023	138.65	139.36	136.4	138.59
11/13/2023	138.59	139.16	137.43	138.64
11/14/2023	138.93	140.1	137.96	138.06
11/15/2023	138.25	138.25	136.3	137.6
11/16/2023	138.28	138.82	137.05	138.28
11/17/2023	138.36	138.88	137.38	138.3
11/20/2023	137.53	138.69	137.14	138.31
11/21/2023	138.73	139.36	137.83	138.73
11/22/2023	139.06	139.84	138.33	138.47
11/24/2023	140	140.08	138.46	138.67
11/27/2023	138.7	139.38	137.79	139.09
11/28/2023	139.05	139.66	137.92	138.08
11/29/2023	138.02	139.09	137.65	138.5
11/30/2023	138.01	142.7	138.01	142.39
12/01/2023	142.54	144.1	142.28	143.41
12/04/2023	143.41	145.49	143.27	144.15
12/05/2023	144.11	145.08	142.66	144.57
12/06/2023	144.79	147.07	144.73	146.38
12/07/2023	147.64	148.38	145.2	147.97
12/08/2023	148.07	150.07	148	149.28
12/11/2023	150.67	152.71	150.64	151.24
12/12/2023	151.73	153.59	150.17	153.24
12/13/2023	152.98	154.77	152.73	154.3
12/14/2023	154.36	155.16	152.76	154.88
12/15/2023	154.74	155.89	153.11	154.04
12/18/2023	153	154.35	151.75	153.42
12/19/2023	153.59	154.48	152.45	153.6
12/20/2023	153.99	154.21	151.54	151.69
12/21/2023	152.05	152.91	151.29	152.59
12/22/2023	153.29	155.46	153.09	154.94
12/26/2023	154.25	155.28	154.13	154.62
12/27/2023	154.05	154.97	153.72	154.88
12/28/2023	155.25	155.63	154.54	154.75
12/29/2023	154.54	155.21	154.41	154.97

Menu

Create your free account now!

ABBV: AbbVie Inc. Historical Data

2023 Historical Chart

Average

Low

High