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 November 29, 2021, ABBV opened at $116.83, traded as high as $117.92 and as low as $116.58, and closed at $116.89. Trading volume was a total of 4.37M shares. On November 30, 2021, ABBV opened at $116.68, traded as high as $116.79 and as low as $115.10, and closed at $115.28. Trading volume was a total of 8.17M shares. On December 01, 2021, ABBV opened at $115.78, traded as high as $118.98 and as low as $115.61, and closed at $115.91. Trading volume was a total of 6.29M shares. On December 02, 2021, ABBV opened at $116.25, traded as high as $117.60 and as low as $115.60, and closed at $116.87. Trading volume was a total of 4.92M shares. On December 03, 2021, ABBV opened at $117.74, traded as high as $119.00 and as low as $117.00, and closed at $118.85. Trading volume was a total of 6.43M 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: | 12/03/2021 | ||
| Start price/share: | $34.83 | ||
| End price/share: | $118.85 | ||
| Starting shares: | 287.11 | ||
| Ending shares: | 416.31 | ||
| Dividends reinvested/share: | $27.91 | ||
| Total return: | 394.79% | ||
| Average Annual Total Return: | 19.63% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $49,473.93 | ||
| Years: | 8.92 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/03/2013 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $34.83 | ||
| End price/share: | $118.85 | ||
| Dividends collected/share: | $27.91 | ||
| Total return: | 321.36% | ||
| Average Annual Total Return: | 17.50% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $42,147.92 | ||
| Years: | 8.92 | ||
 | |||||
| ABBV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $116.83 | $117.92 | $116.58 | $116.89 | 4.37M |
| 11/30/2021 | $116.68 | $116.79 | $115.10 | $115.28 | 8.17M |
| 12/01/2021 | $115.78 | $118.98 | $115.61 | $115.91 | 6.29M |
| 12/02/2021 | $116.25 | $117.60 | $115.60 | $116.87 | 4.92M |
| 12/03/2021 | $117.74 | $119.00 | $117.00 | $118.85 | 6.43M |
|
| 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 |
| 11/29/2021 | $116.89 |
| 11/30/2021 | $115.28 |
| 12/01/2021 | $115.91 |
| 12/02/2021 | $116.87 |
| 12/03/2021 | $118.85 |
| 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
|
Free ABBV Email Alerts:
