AbbVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	32.20	32.31	31.71	31.76	31.76	-0.69%	8,809
Nov 28, 2025	32.11	32.25	31.98	31.98	31.98	-1.60%	6,957
Nov 27, 2025	31.90	32.50	31.90	32.50	32.50	1.03%	1,655
Nov 26, 2025	32.53	32.53	32.10	32.17	32.17	-1.98%	8,600
Nov 25, 2025	32.84	32.98	32.69	32.82	32.82	1.20%	9,101
Nov 24, 2025	33.41	33.41	32.43	32.43	32.43	-2.99%	6,571
Nov 21, 2025	32.65	33.60	32.65	33.43	33.43	2.77%	21,330
Nov 20, 2025	33.13	33.13	32.37	32.53	32.53	-0.85%	25,017
Nov 19, 2025	33.52	33.52	32.62	32.81	32.81	-0.88%	6,148
Nov 18, 2025	33.27	33.47	33.00	33.10	33.10	0.18%	89,892
Nov 17, 2025	33.19	33.30	32.83	33.04	33.04	-0.03%	13,722
Nov 14, 2025	32.78	33.16	32.78	33.05	33.05	0.43%	11,831
Nov 13, 2025	33.14	33.88	32.91	32.91	32.91	-0.39%	18,130
Nov 12, 2025	32.32	33.04	32.32	33.04	33.04	3.57%	3,651
Nov 11, 2025	31.55	31.92	31.55	31.90	31.90	3.04%	1,656
Nov 10, 2025	31.02	31.02	30.69	30.96	30.96	-0.32%	7,047
Nov 7, 2025	30.91	31.06	30.91	31.06	31.06	-0.06%	4,694
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