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 August 12, 2019, ABBV opened at $65.24, traded as high as $65.48 and as low as $64.08, and closed at $64.53. Trading volume was a total of 5.72M shares. On August 13, 2019, ABBV opened at $64.86, traded as high as $65.93 and as low as $64.64, and closed at $65.01. Trading volume was a total of 7.08M shares. On August 14, 2019, ABBV opened at $64.50, traded as high as $64.99 and as low as $63.50, and closed at $63.50. Trading volume was a total of 9.37M shares. On August 15, 2019, ABBV opened at $64.12, traded as high as $64.24 and as low as $62.66, and closed at $62.98. Trading volume was a total of 9.15M shares. On August 16, 2019, ABBV opened at $63.51, traded as high as $64.81 and as low as $62.66, and closed at $64.43. Trading volume was a total of 8.05M 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: | 08/16/2019 | ||
| Start price/share: | $35.12 | ||
| End price/share: | $64.43 | ||
| Starting shares: | 284.74 | ||
| Ending shares: | 368.35 | ||
| Dividends reinvested/share: | $16.92 | ||
| Total return: | 137.32% | ||
| Average Annual Total Return: | 13.95% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $23,735.71 | ||
| Years: | 6.62 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/02/2013 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $35.12 | ||
| End price/share: | $64.43 | ||
| Dividends collected/share: | $16.92 | ||
| Total return: | 131.63% | ||
| Average Annual Total Return: | 13.53% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $23,162.59 | ||
| Years: | 6.62 | ||
 | |||||
| ABBV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $65.24 | $65.48 | $64.08 | $64.53 | 5.72M |
| 08/13/2019 | $64.86 | $65.93 | $64.64 | $65.01 | 7.08M |
| 08/14/2019 | $64.50 | $64.99 | $63.50 | $63.50 | 9.37M |
| 08/15/2019 | $64.12 | $64.24 | $62.66 | $62.98 | 9.15M |
| 08/16/2019 | $63.51 | $64.81 | $62.66 | $64.43 | 8.05M |
|
| 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 |
| 08/12/2019 | $64.53 |
| 08/13/2019 | $65.01 |
| 08/14/2019 | $63.50 |
| 08/15/2019 | $62.98 |
| 08/16/2019 | $64.43 |
| 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 |
