Historical Stock Price
ABBV historical stock prices picture
AbbVie (ABBV) has the following price history information. Looking back at ABBV historical stock prices for the last five trading days, on October 17, 2019, ABBV opened at $74.99, traded as high as $76.18 and as low as $74.65, and closed at $75.14. Trading volume was a total of 6.81M shares. On October 18, 2019, ABBV opened at $75.24, traded as high as $77.17 and as low as $75.21, and closed at $76.46. Trading volume was a total of 9.48M shares. On October 21, 2019, ABBV opened at $76.88, traded as high as $77.85 and as low as $75.85, and closed at $77.30. Trading volume was a total of 7.84M shares. On October 22, 2019, ABBV opened at $78.05, traded as high as $78.66 and as low as $77.75, and closed at $77.87. Trading volume was a total of 6.06M shares. On October 23, 2019, ABBV opened at $77.79, traded as high as $78.02 and as low as $77.19, and closed at $77.75. Trading volume was a total of 6.14M shares.

ABBV Historical Stock Prices By Date:

ABBV historical cagr picture

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: 10/23/2019
Start price/share: $35.12
End price/share: $77.75
Starting shares: 284.74
Ending shares: 373.70
Dividends reinvested/share: $17.99
Total return: 190.55%
Average Annual Total Return: 16.97%
Starting investment: $10,000.00
Ending investment: $29,058.92
Years: 6.81
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/02/2013
End date: 10/23/2019
Start price/share: $35.12
End price/share: $77.75
Dividends collected/share: $17.99
Total return: 172.61%
Average Annual Total Return: 15.88%
Starting investment: $10,000.00
Ending investment: $27,265.18
Years: 6.81
Date Open High Low Close Volume
10/17/2019 $74.99 $76.18 $74.65 $75.14 6.81M
10/18/2019 $75.24 $77.17 $75.21 $76.46 9.48M
10/21/2019 $76.88 $77.85 $75.85 $77.30 7.84M
10/22/2019 $78.05 $78.66 $77.75 $77.87 6.06M
10/23/2019 $77.79 $78.02 $77.19 $77.75 6.14M
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. has medicines in clinical development across immunology, oncology and neuroscience, with additional targeted investment in cystic fibrosis and women's health.
Date Close
10/17/2019$75.14
10/18/2019$76.46
10/21/2019$77.30
10/22/2019$77.87
10/23/2019$77.75
ABBV is categorized under the Healthcare sector; below are some other companies in the same sector:

ABC Historical Stock Prices
ABEO Historical Stock Prices
ABIO Historical Stock Prices
ABMD Historical Stock Prices
ABT Historical Stock Prices
ABV Historical Stock Prices
ACAD Historical Stock Prices
ACER Historical Stock Prices
ACET Historical Stock Prices
ACHC Historical Stock Prices

Also explore: ABBV shares outstanding history


ABBV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.