The closing price for AbbVie (ABBV) in 2021 was $117.60, on December 31, 2021. It was up 32.4% for the year. The latest price is $236.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $118.15 | $118.30 | $117.51 | $117.60 | 3,963,406 |
December 30 2021 | $117.90 | $118.84 | $117.80 | $118.06 | 6,354,294 |
December 29 2021 | $116.91 | $118.00 | $116.45 | $117.56 | 5,594,263 |
December 28 2021 | $116.86 | $117.48 | $116.16 | $116.72 | 4,237,747 |
December 27 2021 | $115.68 | $116.80 | $115.65 | $116.74 | 4,437,416 |
December 23 2021 | $114.93 | $116.18 | $114.79 | $115.59 | 5,702,267 |
December 22 2021 | $112.83 | $115.15 | $112.72 | $114.69 | 7,070,941 |
December 21 2021 | $113.98 | $114.08 | $112.16 | $112.86 | 6,085,915 |
December 20 2021 | $111.61 | $114.11 | $111.37 | $113.65 | 7,119,219 |
December 17 2021 | $113.64 | $113.79 | $112.36 | $112.50 | 12,631,090 |
December 16 2021 | $112.99 | $115.76 | $112.83 | $114.45 | 9,568,975 |
December 15 2021 | $111.39 | $113.58 | $110.82 | $113.11 | 9,585,631 |
December 14 2021 | $109.17 | $111.04 | $108.89 | $110.55 | 6,381,439 |
December 13 2021 | $108.74 | $110.94 | $108.74 | $109.88 | 7,834,198 |
December 10 2021 | $107.45 | $109.44 | $107.45 | $108.97 | 7,059,504 |
December 09 2021 | $106.14 | $108.09 | $106.05 | $107.83 | 8,082,307 |
December 08 2021 | $105.92 | $106.34 | $104.87 | $105.85 | 5,278,113 |
December 07 2021 | $105.94 | $106.08 | $105.09 | $105.53 | 6,123,509 |
December 06 2021 | $103.90 | $106.35 | $103.54 | $105.39 | 8,939,945 |
December 03 2021 | $102.26 | $103.35 | $101.62 | $103.22 | 6,428,107 |
December 02 2021 | $100.96 | $102.14 | $100.40 | $101.50 | 4,919,820 |
December 01 2021 | $100.56 | $103.34 | $100.41 | $100.67 | 6,293,338 |
November 30 2021 | $101.34 | $101.43 | $99.97 | $100.12 | 8,172,099 |
November 29 2021 | $101.47 | $102.42 | $101.25 | $101.52 | 4,372,526 |
November 26 2021 | $102.15 | $102.58 | $100.60 | $101.19 | 5,016,660 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.
