The closing price for AbbVie (ABBV) in 2023 was $145.49, on December 29, 2023. It was down 0.5% for the year. The latest price is $220.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $145.08 | $145.71 | $144.96 | $145.49 | 3,712,029 |
December 28 2023 | $145.75 | $146.11 | $145.08 | $145.28 | 2,601,447 |
December 27 2023 | $144.62 | $145.49 | $144.31 | $145.40 | 3,747,362 |
December 26 2023 | $144.81 | $145.78 | $144.70 | $145.16 | 2,073,611 |
December 22 2023 | $143.91 | $145.95 | $143.72 | $145.46 | 3,373,413 |
December 21 2023 | $142.75 | $143.56 | $142.03 | $143.25 | 4,036,192 |
December 20 2023 | $144.57 | $144.77 | $142.27 | $142.41 | 4,716,407 |
December 19 2023 | $144.19 | $145.03 | $143.12 | $144.20 | 5,476,837 |
December 18 2023 | $143.64 | $144.91 | $142.46 | $144.03 | 5,379,553 |
December 15 2023 | $145.27 | $146.35 | $143.74 | $144.61 | 15,203,070 |
December 14 2023 | $144.91 | $145.67 | $143.41 | $145.40 | 7,869,640 |
December 13 2023 | $143.62 | $145.30 | $143.38 | $144.86 | 8,104,528 |
December 12 2023 | $142.44 | $144.19 | $140.98 | $143.86 | 5,882,226 |
December 11 2023 | $141.45 | $143.36 | $141.42 | $141.98 | 6,343,530 |
December 08 2023 | $139.01 | $140.89 | $138.94 | $140.14 | 5,695,196 |
December 07 2023 | $138.61 | $139.30 | $136.31 | $138.91 | 7,225,141 |
December 06 2023 | $135.93 | $138.07 | $135.87 | $137.42 | 4,978,839 |
December 05 2023 | $135.29 | $136.21 | $133.93 | $135.72 | 3,961,719 |
December 04 2023 | $134.63 | $136.59 | $134.50 | $135.33 | 4,845,465 |
December 01 2023 | $133.82 | $135.28 | $133.57 | $134.63 | 4,903,432 |
November 30 2023 | $129.56 | $133.97 | $129.56 | $133.68 | 9,297,383 |
November 29 2023 | $129.57 | $130.58 | $129.23 | $130.02 | 3,996,604 |
November 28 2023 | $130.54 | $131.11 | $129.48 | $129.63 | 5,347,231 |
November 27 2023 | $130.21 | $130.85 | $129.36 | $130.58 | 5,529,373 |
November 24 2023 | $131.43 | $131.51 | $129.99 | $130.18 | 1,636,535 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.
