Historical Stock Price
|
| Home |
| Free Dividend Report |
| ABBV Dividend History |
| ABBV Historical Stock Prices |
| Preferred Stock Newsletter |
| ABBV Options Chain |
| ABBV Message Board |
AbbVie (ABBV) has the following price history information. Looking back at ABBV historical stock prices for the last five trading days, on March 30, 2020, ABBV opened at $73.52, traded as high as $76.24 and as low as $73.47, and closed at $75.24. Trading volume was a total of 10.67M shares. On March 31, 2020, ABBV opened at $75.40, traded as high as $77.92 and as low as $74.44, and closed at $76.19. Trading volume was a total of 20.47M shares. On April 01, 2020, ABBV opened at $72.12, traded as high as $73.99 and as low as $71.43, and closed at $73.42. Trading volume was a total of 12.95M shares. On April 02, 2020, ABBV opened at $72.78, traded as high as $75.50 and as low as $71.46, and closed at $75.13. Trading volume was a total of 8.08M shares. On April 03, 2020, ABBV opened at $74.65, traded as high as $75.44 and as low as $72.55, and closed at $73.37. Trading volume was a total of 8.06M shares.
ABBV Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into AbbVie shares, starting with a $10,000 purchase of ABBV, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 01/02/2013 | ||
| End date: | 04/03/2020 | ||
| Start price/share: | $35.12 | ||
| End price/share: | $73.37 | ||
| Starting shares: | 284.74 | ||
| Ending shares: | 378.70 | ||
| Dividends reinvested/share: | $19.17 | ||
| Total return: | 177.85% | ||
| Average Annual Total Return: | 15.13% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $27,780.65 | ||
| Years: | 7.25 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/02/2013 | ||
| End date: | 04/03/2020 | ||
| Start price/share: | $35.12 | ||
| End price/share: | $73.37 | ||
| Dividends collected/share: | $19.17 | ||
| Total return: | 163.50% | ||
| Average Annual Total Return: | 14.29% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $26,343.83 | ||
| Years: | 7.25 | ||
 | |||||
| ABBV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/30/2020 | $73.52 | $76.24 | $73.47 | $75.24 | 10.67M |
| 03/31/2020 | $75.40 | $77.92 | $74.44 | $76.19 | 20.47M |
| 04/01/2020 | $72.12 | $73.99 | $71.43 | $73.42 | 12.95M |
| 04/02/2020 | $72.78 | $75.50 | $71.46 | $75.13 | 8.08M |
| 04/03/2020 | $74.65 | $75.44 | $72.55 | $73.37 | 8.06M |
|
| About AbbVie |
| AbbVie is a research-based biopharmaceutical company. Co.'s products are focused on treating conditions such as chronic autoimmune diseases in rheumatology, gastroenterology and dermatology; oncology, including blood cancers; virology, including hepatitis C virus and human immunodeficiency virus; neurological disorders, such as Parkinson's disease; metabolic diseases, including thyroid disease and complications associated with cystic fibrosis; pain associated with endometriosis; as well as other serious health conditions. Co. also has medicines in clinical development across immunology, oncology and neuroscience, with additional targeted investment in cystic fibrosis and women's health. |
| ABBV Historical Closing Prices | |
| Date | Close |
| 03/30/2020 | $75.24 |
| 03/31/2020 | $76.19 |
| 04/01/2020 | $73.42 |
| 04/02/2020 | $75.13 |
| 04/03/2020 | $73.37 |
| Healthcare Historical Prices |
| ABBV is categorized under the Healthcare sector; below are some other companies in the same sector:
ABC Historical Stock Prices Also explore: ABBV shares outstanding history |
