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 August 08, 2022, ABBV opened at $138.04, traded as high as $140.80 and as low as $137.77, and closed at $140.34. Trading volume was a total of 4.85M shares. On August 09, 2022, ABBV opened at $140.68, traded as high as $142.24 and as low as $139.88, and closed at $140.25. Trading volume was a total of 3.82M shares. On August 10, 2022, ABBV opened at $140.91, traded as high as $141.06 and as low as $139.00, and closed at $140.94. Trading volume was a total of 4.08M shares. On August 11, 2022, ABBV opened at $140.23, traded as high as $142.87 and as low as $139.66, and closed at $142.08. Trading volume was a total of 5.97M shares. On August 12, 2022, ABBV opened at $141.89, traded as high as $143.09 and as low as $140.27, and closed at $142.60. Trading volume was a total of 5.21M 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: 01/03/2013
End date: 08/12/2022
Start price/share: $34.83
End price/share: $142.60
Starting shares: 287.11
Ending shares: 428.42
Dividends reinvested/share: $32.14
Total return: 510.93%
Average Annual Total Return: 20.73%
Starting investment: $10,000.00
Ending investment: $61,108.04
Years: 9.61
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/03/2013
End date: 08/12/2022
Start price/share: $34.83
End price/share: $142.60
Dividends collected/share: $32.14
Total return: 401.69%
Average Annual Total Return: 18.28%
Starting investment: $10,000.00
Ending investment: $50,181.99
Years: 9.61
Date Open High Low Close Volume
08/08/2022 $138.04 $140.80 $137.77 $140.34 4.85M
08/09/2022 $140.68 $142.24 $139.88 $140.25 3.82M
08/10/2022 $140.91 $141.06 $139.00 $140.94 4.08M
08/11/2022 $140.23 $142.87 $139.66 $142.08 5.97M
08/12/2022 $141.89 $143.09 $140.27 $142.60 5.21M
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.
Date Close
08/08/2022$140.34
08/09/2022$140.25
08/10/2022$140.94
08/11/2022$142.08
08/12/2022$142.60
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

Email EnvelopeFree ABBV Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ABBV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.