Home

AbbVie (ABBV)

186.06
+5.69 (3.15%)
NYSE · Last Trade: Apr 26th, 10:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AbbVie (ABBV)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025187.12188.70179.99186.0610,482,106186.06
4/24/2025177.61181.49176.11180.378,786,497180.37
4/23/2025175.00178.15174.40177.057,119,622177.05
4/22/2025171.08174.66170.91173.786,188,442173.78
4/21/2025173.47174.17168.54170.167,364,393170.16
4/17/2025172.57175.20171.91172.998,998,071172.99
4/16/2025176.52176.85169.75171.689,459,526171.68
4/15/2025177.70180.50176.31176.808,078,151176.80
4/14/2025177.44180.19176.20179.107,235,197179.10
4/11/2025173.81176.97169.33175.059,047,708175.05
4/10/2025177.75178.00164.97174.2013,964,761174.20
4/09/2025168.30180.60164.39179.8418,978,774179.84
4/08/2025187.60188.39172.32175.6712,516,395175.67
4/07/2025181.03187.04176.28186.5512,579,806186.55
4/04/2025200.00200.00186.17186.9613,508,332186.96
4/03/2025210.30210.69201.24201.647,634,282201.64
4/02/2025207.22207.22200.34205.199,261,244205.19
4/01/2025210.52212.15205.60206.277,852,942206.27
3/31/2025204.43210.81204.43209.5211,093,864209.52
3/28/2025202.73206.02201.59205.296,478,301205.29
3/27/2025202.02203.68201.30202.725,089,472202.72
3/26/2025203.12203.12196.49201.306,743,211201.30
3/25/2025209.22209.26199.38201.3410,088,750201.34
3/24/2025209.39211.02207.50209.177,443,601209.17
3/21/2025211.73212.88208.74210.0116,773,058210.01
3/20/2025213.01213.42211.11211.965,835,983211.96
3/19/2025214.03214.50210.78212.255,413,025212.25
3/18/2025214.47215.18212.27213.855,088,197213.85
3/17/2025212.22215.50209.52214.475,473,390214.47
3/14/2025209.78212.82208.28211.774,511,556211.77
3/13/2025212.00213.80210.68211.555,559,269211.55
3/12/2025212.00213.87209.31212.066,139,305212.06
3/11/2025216.66216.66212.41213.597,144,004213.59
3/10/2025209.99218.66209.20216.668,602,656216.66
3/07/2025211.11214.99209.00214.296,806,133214.29
3/06/2025211.45211.98208.50210.754,397,496210.75
3/05/2025207.07212.18206.00211.545,752,839211.54
3/04/2025214.47215.66207.67207.767,551,967207.76
3/03/2025209.98212.30208.91211.487,014,335211.48
2/28/2025205.12209.60204.41209.0313,136,464209.03
2/27/2025203.06206.80202.25205.025,693,016205.02
2/26/2025203.59203.82201.43203.014,766,679203.01
2/25/2025205.18206.01202.35204.147,746,816204.14
2/24/2025201.83205.50201.28204.086,304,393204.08
2/21/2025200.32203.97200.01202.085,889,380202.08
2/20/2025198.00201.36196.83200.885,060,768200.88
2/19/2025196.79198.11196.01197.354,954,169197.35
2/18/2025192.00197.02190.67196.256,064,427196.25
2/14/2025193.95195.18192.78192.873,976,906192.87
2/13/2025194.28194.28191.43193.454,103,968193.45
2/12/2025190.50194.37190.39193.004,524,401193.00
2/11/2025189.80191.93188.26191.833,976,466191.83
2/10/2025191.46191.46189.09190.343,680,279190.34
2/07/2025193.16193.86190.44190.603,805,943190.60
2/06/2025191.90194.49190.56192.974,586,354192.97
2/05/2025190.52193.38189.92191.756,449,644191.75
2/04/2025187.63191.15187.05189.957,374,196189.95
2/03/2025183.18191.66182.15190.149,829,584190.14
1/31/2025187.30191.77183.67183.9011,928,356183.90
1/30/2025176.01176.12173.98175.655,205,435175.65
1/29/2025174.50176.92174.30175.263,748,342175.26
1/28/2025176.80177.16173.73174.815,603,700174.81
1/27/2025172.66177.45172.59176.906,984,306176.90