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 September 18, 2020, ABBV opened at $89.49, traded as high as $90.50 and as low as $88.86, and closed at $90.11. Trading volume was a total of 10.08M shares. On September 21, 2020, ABBV opened at $89.14, traded as high as $89.43 and as low as $87.17, and closed at $89.09. Trading volume was a total of 7.33M shares. On September 22, 2020, ABBV opened at $88.90, traded as high as $88.95 and as low as $87.93, and closed at $88.60. Trading volume was a total of 5.31M shares. On September 23, 2020, ABBV opened at $89.00, traded as high as $89.27 and as low as $87.12, and closed at $87.14. Trading volume was a total of 6.25M shares. On September 24, 2020, ABBV opened at $87.00, traded as high as $87.00 and as low as $85.32, and closed at $85.91. Trading volume was a total of 9.98M 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: | 09/24/2020 | ||
| Start price/share: | $35.12 | ||
| End price/share: | $85.91 | ||
| Starting shares: | 284.74 | ||
| Ending shares: | 388.72 | ||
| Dividends reinvested/share: | $21.53 | ||
| Total return: | 233.95% | ||
| Average Annual Total Return: | 16.88% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $33,384.76 | ||
| Years: | 7.73 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/02/2013 | ||
| End date: | 09/24/2020 | ||
| Start price/share: | $35.12 | ||
| End price/share: | $85.91 | ||
| Dividends collected/share: | $21.53 | ||
| Total return: | 205.92% | ||
| Average Annual Total Return: | 15.57% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $30,599.56 | ||
| Years: | 7.73 | ||
 | |||||
| ABBV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/18/2020 | $89.49 | $90.50 | $88.86 | $90.11 | 10.08M |
| 09/21/2020 | $89.14 | $89.43 | $87.17 | $89.09 | 7.33M |
| 09/22/2020 | $88.90 | $88.95 | $87.93 | $88.60 | 5.31M |
| 09/23/2020 | $89.00 | $89.27 | $87.12 | $87.14 | 6.25M |
| 09/24/2020 | $87.00 | $87.00 | $85.32 | $85.91 | 9.98M |
|
| 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 |
| 09/18/2020 | $90.11 |
| 09/21/2020 | $89.09 |
| 09/22/2020 | $88.60 |
| 09/23/2020 | $87.14 |
| 09/24/2020 | $85.91 |
| 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 |
