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 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:
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 | ||
 | |||||
| ABBV Historical Price Range | |||||
| 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 |
|
| 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. 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 |
| 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 |
| 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 |
