AbbVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	30.83	31.08	30.73	31.08	31.08	1.07%	8,981
Nov 5, 2025	30.68	30.78	30.22	30.75	30.75	0.36%	5,694
Nov 4, 2025	30.06	30.72	30.06	30.64	30.64	2.07%	68,937
Nov 3, 2025	30.99	30.99	30.02	30.02	30.02	-3.04%	9,654
Oct 31, 2025	31.64	31.64	30.70	30.96	30.96	-4.50%	148,413
Oct 30, 2025	31.99	32.42	31.99	32.42	32.42	1.41%	5,640
Oct 29, 2025	32.38	32.38	31.82	31.97	31.97	-0.81%	11,949
Oct 28, 2025	32.10	32.35	31.96	32.23	32.23	-0.19%	3,095
Oct 27, 2025	32.16	32.36	32.16	32.29	32.29	-0.19%	2,274
Oct 24, 2025	32.30	32.35	32.10	32.35	32.35	-0.19%	3,598
Oct 23, 2025	32.32	32.49	32.32	32.41	32.41	-0.28%	1,982
Oct 22, 2025	32.68	32.68	32.50	32.50	32.50	-1.13%	3,456
Oct 21, 2025	32.90	32.90	32.87	32.87	32.87	0.18%	930
Oct 20, 2025	32.80	32.89	32.79	32.81	32.81	0.83%	2,511
Oct 17, 2025	32.60	32.60	32.54	32.54	32.54	1.09%	1,254
Oct 16, 2025	32.04	32.19	32.04	32.19	32.19	-0.16%	569
Oct 15, 2025	32.06	32.24	32.06	32.24	32.24	-0.83%	2,408
Oct 14, 2025	32.50	32.59	32.46	32.51	32.51	-0.64%	3,323
Oct 10, 2025	33.04	33.25	32.72	32.72	32.72	-0.27%	16,496
Oct 9, 2025	33.05	33.05	32.76	32.81	32.81	-0.30%	24,030
Oct 8, 2025	32.88	33.05	32.80	32.91	32.91	-0.21%	13,408
Oct 7, 2025	32.67	33.00	32.67	32.98	32.98	1.13%	510
Oct 6, 2025	32.88	32.88	32.41	32.61	32.61	-1.72%	1,578
Oct 3, 2025	33.29	33.74	33.18	33.18	33.18	-1.34%	2,520
Oct 2, 2025	34.48	34.48	33.34	33.63	33.63	-1.23%	3,993
Oct 1, 2025	33.00	34.08	33.00	34.05	34.05	3.40%	6,979
Sep 30, 2025	31.85	32.93	31.85	32.93	32.93	4.84%	3,281
Sep 29, 2025	31.43	31.43	31.41	31.41	31.41	0.38%	568
Sep 26, 2025	31.14	31.29	31.00	31.29	31.29	0.58%	1,677
Sep 25, 2025	31.07	31.11	31.03	31.11	31.11	-0.42%	2,737
Sep 24, 2025	31.51	31.51	31.20	31.24	31.24	-1.26%	3,680
Sep 23, 2025	31.79	31.82	31.58	31.64	31.64	-0.47%	1,047
Sep 22, 2025	31.87	31.87	31.79	31.79	31.79	0.66%	520
Sep 19, 2025	31.58	31.58	31.58	31.58	31.58	0.51%	1,211
Sep 18, 2025	31.50	31.50	31.42	31.42	31.42	0.35%	1,049
Sep 17, 2025	31.31	31.31	31.31	31.31	31.31	1.20%	469
Sep 15, 2025	30.95	31.11	30.48	30.94	30.94	-0.26%	5,862
Sep 12, 2025	31.15	31.29	31.01	31.02	31.02	-1.18%	57,146
Sep 11, 2025	31.45	31.48	31.22	31.39	31.39	4.29%	6,237
Sep 10, 2025	29.76	30.10	29.76	30.10	30.10	1.04%	510
Sep 9, 2025	29.81	29.81	29.79	29.79	29.79	0.64%	329
Sep 8, 2025	29.97	29.97	29.60	29.60	29.60	-1.95%	2,202
Sep 5, 2025	30.28	30.28	30.14	30.19	30.19	-0.17%	572
Sep 4, 2025	30.31	30.35	30.23	30.24	30.24	0.07%	1,181
Sep 3, 2025	30.15	30.22	30.12	30.22	30.22	0.43%	86,836
Sep 2, 2025	29.93	30.09	29.93	30.09	30.09	0.43%	798
Aug 29, 2025	29.77	29.96	29.77	29.96	29.96	1.73%	322
Aug 28, 2025	29.46	29.46	29.36	29.45	29.45	-0.57%	1,191
Aug 27, 2025	29.68	29.68	29.62	29.62	29.62	0.44%	2,293
Aug 26, 2025	29.49	29.49	29.49	29.49	29.49	-1.14%	552