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 February 22, 2021, ABBV opened at $104.66, traded as high as $107.68 and as low as $104.23, and closed at $107.06. Trading volume was a total of 10.27M shares. On February 23, 2021, ABBV opened at $106.97, traded as high as $107.60 and as low as $105.96, and closed at $106.27. Trading volume was a total of 7.06M shares. On February 24, 2021, ABBV opened at $106.00, traded as high as $109.44 and as low as $105.60, and closed at $108.69. Trading volume was a total of 7.63M shares. On February 25, 2021, ABBV opened at $108.48, traded as high as $109.30 and as low as $107.07, and closed at $107.33. Trading volume was a total of 6.24M shares. On February 26, 2021, ABBV opened at $107.68, traded as high as $108.58 and as low as $105.36, and closed at $107.74. Trading volume was a total of 9.25M 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: | 02/26/2021 | ||
| Start price/share: | $35.12 | ||
| End price/share: | $107.74 | ||
| Starting shares: | 284.74 | ||
| Ending shares: | 398.64 | ||
| Dividends reinvested/share: | $24.01 | ||
| Total return: | 329.50% | ||
| Average Annual Total Return: | 19.57% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $42,963.50 | ||
| Years: | 8.16 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/02/2013 | ||
| End date: | 02/26/2021 | ||
| Start price/share: | $35.12 | ||
| End price/share: | $107.74 | ||
| Dividends collected/share: | $24.01 | ||
| Total return: | 275.14% | ||
| Average Annual Total Return: | 17.60% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $37,519.21 | ||
| Years: | 8.16 | ||
 | |||||
| ABBV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 02/22/2021 | $104.66 | $107.68 | $104.23 | $107.06 | 10.27M |
| 02/23/2021 | $106.97 | $107.60 | $105.96 | $106.27 | 7.06M |
| 02/24/2021 | $106.00 | $109.44 | $105.60 | $108.69 | 7.63M |
| 02/25/2021 | $108.48 | $109.30 | $107.07 | $107.33 | 6.24M |
| 02/26/2021 | $107.68 | $108.58 | $105.36 | $107.74 | 9.25M |
|
| 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 |
| 02/22/2021 | $107.06 |
| 02/23/2021 | $106.27 |
| 02/24/2021 | $108.69 |
| 02/25/2021 | $107.33 |
| 02/26/2021 | $107.74 |
| 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 |
