The closing price for AbbVie (ABBV) in January 2023 was $131.47, on January 31, 2023. It was down 8% for the month. The latest price is $222.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $129.58 | $131.56 | $128.50 | $131.47 | 5,628,869 |
January 30 2023 | $129.80 | $130.91 | $129.25 | $129.60 | 4,573,369 |
January 27 2023 | $131.08 | $131.41 | $129.93 | $130.16 | 4,591,481 |
January 26 2023 | $131.62 | $132.31 | $130.90 | $131.16 | 4,577,825 |
January 25 2023 | $131.14 | $131.67 | $130.36 | $131.50 | 5,744,293 |
January 24 2023 | $131.76 | $132.46 | $130.30 | $131.42 | 5,171,361 |
January 23 2023 | $133.35 | $133.85 | $131.74 | $132.18 | 7,616,363 |
January 20 2023 | $132.96 | $133.21 | $130.94 | $133.11 | 7,059,012 |
January 19 2023 | $132.54 | $133.95 | $131.10 | $132.32 | 7,170,148 |
January 18 2023 | $135.36 | $135.62 | $132.64 | $132.76 | 6,190,824 |
January 17 2023 | $136.85 | $138.01 | $135.77 | $135.99 | 8,507,159 |
January 13 2023 | $135.33 | $136.86 | $134.66 | $136.67 | 6,019,501 |
January 12 2023 | $137.92 | $138.15 | $135.00 | $135.45 | 7,665,110 |
January 11 2023 | $140.34 | $140.45 | $136.67 | $138.53 | 7,492,023 |
January 10 2023 | $142.99 | $143.16 | $139.53 | $140.71 | 5,936,187 |
January 09 2023 | $146.23 | $146.56 | $141.80 | $142.49 | 7,832,955 |
January 06 2023 | $145.29 | $148.18 | $144.66 | $146.80 | 5,099,112 |
January 05 2023 | $143.75 | $144.99 | $143.09 | $144.10 | 3,516,002 |
January 04 2023 | $143.14 | $144.80 | $142.36 | $144.28 | 4,440,480 |
January 03 2023 | $142.83 | $143.69 | $141.74 | $143.13 | 4,937,722 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.