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 August 08, 2022, ABBV opened at $138.04, traded as high as $140.80 and as low as $137.77, and closed at $140.34. Trading volume was a total of 4.85M shares. On August 09, 2022, ABBV opened at $140.68, traded as high as $142.24 and as low as $139.88, and closed at $140.25. Trading volume was a total of 3.82M shares. On August 10, 2022, ABBV opened at $140.91, traded as high as $141.06 and as low as $139.00, and closed at $140.94. Trading volume was a total of 4.08M shares. On August 11, 2022, ABBV opened at $140.23, traded as high as $142.87 and as low as $139.66, and closed at $142.08. Trading volume was a total of 5.97M shares. On August 12, 2022, ABBV opened at $141.89, traded as high as $143.09 and as low as $140.27, and closed at $142.60. Trading volume was a total of 5.21M 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: | 01/03/2013 | ||
End date: | 08/12/2022 | ||
Start price/share: | $34.83 | ||
End price/share: | $142.60 | ||
Starting shares: | 287.11 | ||
Ending shares: | 428.42 | ||
Dividends reinvested/share: | $32.14 | ||
Total return: | 510.93% | ||
Average Annual Total Return: | 20.73% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $61,108.04 | ||
Years: | 9.61 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 01/03/2013 | ||
End date: | 08/12/2022 | ||
Start price/share: | $34.83 | ||
End price/share: | $142.60 | ||
Dividends collected/share: | $32.14 | ||
Total return: | 401.69% | ||
Average Annual Total Return: | 18.28% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $50,181.99 | ||
Years: | 9.61 |
![]() | |||||
ABBV Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
08/08/2022 | $138.04 | $140.80 | $137.77 | $140.34 | 4.85M |
08/09/2022 | $140.68 | $142.24 | $139.88 | $140.25 | 3.82M |
08/10/2022 | $140.91 | $141.06 | $139.00 | $140.94 | 4.08M |
08/11/2022 | $140.23 | $142.87 | $139.66 | $142.08 | 5.97M |
08/12/2022 | $141.89 | $143.09 | $140.27 | $142.60 | 5.21M |
![]() |
About AbbVie |
AbbVie is a research-based biopharmaceutical company. Co. operates as a single business segment dedicated to the research and development, manufacturing, commercialization and sale of medicines and therapies. Co.'s products include: immunology products such as Humira, Skyrizi, and Rinvoq; oncology products such as Imbruvica and Venclexta/Venclyxto; aesthetics products such as Botox Cosmetic and Juvederm Collection; neuroscience products such as Botox Therapeutic, Vraylar, and Ubrelvy; eyecare products such as Lumigan/Ganfort, Alphagan/Combigan, and Restasis; women's health products such as Lo Loestrin and Orilissa/Oriahnn; and other key products such as Creon, Lupron, and Synthroid. |
ABBV Historical Closing Prices | |
Date | Close |
08/08/2022 | $140.34 |
08/09/2022 | $140.25 |
08/10/2022 | $140.94 |
08/11/2022 | $142.08 |
08/12/2022 | $142.60 |
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
|