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 03, 2020, ABBV opened at $95.19, traded as high as $97.17 and as low as $95.06, and closed at $95.94. Trading volume was a total of 6.92M shares. On August 04, 2020, ABBV opened at $95.92, traded as high as $96.03 and as low as $94.06, and closed at $94.29. Trading volume was a total of 7.87M shares. On August 05, 2020, ABBV opened at $94.47, traded as high as $94.80 and as low as $93.13, and closed at $93.25. Trading volume was a total of 6.93M shares. On August 06, 2020, ABBV opened at $93.32, traded as high as $93.65 and as low as $91.78, and closed at $92.57. Trading volume was a total of 7.27M shares. On August 07, 2020, ABBV opened at $92.69, traded as high as $93.00 and as low as $92.20, and closed at $92.92. Trading volume was a total of 5.23M 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: | 08/07/2020 | ||
| Start price/share: | $35.12 | ||
| End price/share: | $92.92 | ||
| Starting shares: | 284.74 | ||
| Ending shares: | 388.72 | ||
| Dividends reinvested/share: | $21.53 | ||
| Total return: | 261.20% | ||
| Average Annual Total Return: | 18.42% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $36,126.78 | ||
| Years: | 7.60 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/02/2013 | ||
| End date: | 08/07/2020 | ||
| Start price/share: | $35.12 | ||
| End price/share: | $92.92 | ||
| Dividends collected/share: | $21.53 | ||
| Total return: | 225.88% | ||
| Average Annual Total Return: | 16.82% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $32,579.60 | ||
| Years: | 7.60 | ||
 | |||||
| ABBV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/03/2020 | $95.19 | $97.17 | $95.06 | $95.94 | 6.92M |
| 08/04/2020 | $95.92 | $96.03 | $94.06 | $94.29 | 7.87M |
| 08/05/2020 | $94.47 | $94.80 | $93.13 | $93.25 | 6.93M |
| 08/06/2020 | $93.32 | $93.65 | $91.78 | $92.57 | 7.27M |
| 08/07/2020 | $92.69 | $93.00 | $92.20 | $92.92 | 5.23M |
|
| 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. also 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 |
| 08/03/2020 | $95.94 |
| 08/04/2020 | $94.29 |
| 08/05/2020 | $93.25 |
| 08/06/2020 | $92.57 |
| 08/07/2020 | $92.92 |
| 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 |
