The closing price for AbbVie (ABBV) in 2021 was $114.87, on December 31, 2021. It was up 32.4% for the year. The latest price is $210.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $115.41 | $115.56 | $114.79 | $114.87 | 3,963,406 |
December 30 2021 | $115.17 | $116.08 | $115.07 | $115.32 | 6,354,294 |
December 29 2021 | $114.20 | $115.27 | $113.75 | $114.84 | 5,594,263 |
December 28 2021 | $114.15 | $114.75 | $113.46 | $114.01 | 4,237,747 |
December 27 2021 | $113.00 | $114.09 | $112.97 | $114.03 | 4,437,416 |
December 23 2021 | $112.27 | $113.49 | $112.13 | $112.91 | 5,702,267 |
December 22 2021 | $110.21 | $112.48 | $110.10 | $112.03 | 7,070,941 |
December 21 2021 | $111.33 | $111.43 | $109.56 | $110.25 | 6,085,915 |
December 20 2021 | $109.02 | $111.47 | $108.79 | $111.02 | 7,119,219 |
December 17 2021 | $111.00 | $111.15 | $109.75 | $109.89 | 12,631,090 |
December 16 2021 | $110.37 | $113.07 | $110.21 | $111.80 | 9,568,975 |
December 15 2021 | $108.80 | $110.95 | $108.25 | $110.48 | 9,585,631 |
December 14 2021 | $106.64 | $108.46 | $106.37 | $107.99 | 6,381,439 |
December 13 2021 | $106.22 | $108.37 | $106.22 | $107.33 | 7,834,198 |
December 10 2021 | $104.96 | $106.90 | $104.96 | $106.45 | 7,059,504 |
December 09 2021 | $103.68 | $105.59 | $103.59 | $105.33 | 8,082,307 |
December 08 2021 | $103.47 | $103.88 | $102.44 | $103.39 | 5,278,113 |
December 07 2021 | $103.48 | $103.62 | $102.65 | $103.09 | 6,123,509 |
December 06 2021 | $101.49 | $103.88 | $101.14 | $102.95 | 8,939,945 |
December 03 2021 | $99.89 | $100.96 | $99.26 | $100.83 | 6,428,107 |
December 02 2021 | $98.62 | $99.77 | $98.07 | $99.15 | 4,919,820 |
December 01 2021 | $98.23 | $100.94 | $98.08 | $98.34 | 6,293,338 |
November 30 2021 | $98.99 | $99.08 | $97.65 | $97.80 | 8,172,099 |
November 29 2021 | $99.12 | $100.04 | $98.90 | $99.17 | 4,372,526 |
November 26 2021 | $99.78 | $100.20 | $98.27 | $98.84 | 5,016,660 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.