AbbVie Inc. (VIE:ABBV)
Austria · Delayed Price · Currency is EUR 186.80
-0.40 (-0.21%)
At close: Sep 26, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 188.20 | 189.00 | 186.80 | 186.80 | 186.80 | -0.21% | - |
| Sep 25, 2025 | 188.00 | 188.00 | 186.00 | 187.20 | 187.20 | 0.32% | 40 |
| Sep 24, 2025 | 189.20 | 189.60 | 186.60 | 186.60 | 186.60 | -1.58% | - |
| Sep 23, 2025 | 189.20 | 189.60 | 189.00 | 189.60 | 189.60 | -0.73% | - |
| Sep 22, 2025 | 190.20 | 191.00 | 189.00 | 191.00 | 191.00 | 1.06% | - |
| Sep 19, 2025 | 188.80 | 189.80 | 188.60 | 189.00 | 189.00 | 0.85% | - |
| Sep 18, 2025 | 187.40 | 187.40 | 186.80 | 187.40 | 187.40 | 0.32% | - |
| Sep 17, 2025 | 184.00 | 186.80 | 183.80 | 186.80 | 186.80 | 2.19% | - |
| Sep 16, 2025 | 185.00 | 185.00 | 182.80 | 182.80 | 182.80 | - | - |
| Sep 15, 2025 | 188.80 | 188.80 | 182.80 | 182.80 | 182.80 | -2.14% | 15 |
| Sep 12, 2025 | 188.00 | 188.00 | 186.80 | 186.80 | 186.80 | -0.53% | - |
| Sep 11, 2025 | 180.80 | 187.80 | 180.80 | 187.80 | 187.80 | 4.68% | 15 |
| Sep 10, 2025 | 180.20 | 180.20 | 179.20 | 179.40 | 179.40 | - | - |
| Sep 9, 2025 | 178.00 | 179.40 | 178.00 | 179.40 | 179.40 | 0.45% | - |
| Sep 8, 2025 | 181.20 | 181.40 | 178.60 | 178.60 | 178.60 | -1.33% | - |
| Sep 5, 2025 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -0.98% | - |
| Sep 4, 2025 | 182.00 | 182.80 | 182.00 | 182.80 | 182.80 | 0.33% | - |
| Sep 3, 2025 | 182.40 | 182.40 | 181.60 | 182.20 | 182.20 | 0.77% | - |
| Sep 2, 2025 | 178.80 | 181.40 | 178.80 | 180.80 | 180.80 | 1.69% | 6 |
| Sep 1, 2025 | 178.00 | 178.20 | 177.80 | 177.80 | 177.80 | - | - |
| Aug 29, 2025 | 177.80 | 178.00 | 177.40 | 177.80 | 177.80 | 0.45% | - |
| Aug 28, 2025 | 178.80 | 178.80 | 177.00 | 177.00 | 177.00 | -1.56% | - |
| Aug 27, 2025 | 179.60 | 180.40 | 179.60 | 179.80 | 179.80 | 1.01% | - |
| Aug 26, 2025 | 178.80 | 179.20 | 178.00 | 178.00 | 178.00 | -0.22% | - |
| Aug 25, 2025 | 179.60 | 180.20 | 178.40 | 178.40 | 178.40 | - | - |
| Aug 22, 2025 | 181.40 | 181.80 | 178.40 | 178.40 | 178.40 | -2.30% | - |
| Aug 21, 2025 | 180.40 | 182.60 | 179.80 | 182.60 | 182.60 | 1.33% | - |
| Aug 20, 2025 | 178.00 | 180.20 | 177.60 | 180.20 | 180.20 | 1.81% | - |
| Aug 19, 2025 | 177.20 | 177.40 | 176.60 | 177.00 | 177.00 | -0.67% | - |
| Aug 18, 2025 | 176.60 | 178.20 | 176.60 | 178.20 | 178.20 | 1.60% | - |
| Aug 15, 2025 | 176.20 | 176.20 | 175.40 | 175.40 | 175.40 | 0.23% | - |
| Aug 14, 2025 | 172.40 | 175.00 | 172.20 | 175.00 | 175.00 | 2.10% | - |
| Aug 13, 2025 | 170.40 | 171.40 | 169.60 | 171.40 | 171.40 | 1.30% | - |
| Aug 12, 2025 | 171.20 | 171.20 | 169.20 | 169.20 | 169.20 | -0.70% | - |
| Aug 11, 2025 | 170.20 | 170.60 | 170.00 | 170.40 | 170.40 | 0.24% | - |
| Aug 8, 2025 | 171.40 | 171.60 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 7, 2025 | 169.40 | 170.00 | 169.20 | 170.00 | 170.00 | 1.07% | - |
| Aug 6, 2025 | 171.60 | 171.60 | 168.20 | 168.20 | 168.20 | -1.98% | - |
| Aug 5, 2025 | 170.60 | 171.60 | 170.60 | 171.60 | 171.60 | 1.18% | - |
| Aug 4, 2025 | 169.60 | 169.60 | 168.60 | 169.60 | 169.60 | 0.71% | - |
| Aug 1, 2025 | 165.20 | 168.40 | 164.40 | 168.40 | 168.40 | -0.82% | - |
| Jul 31, 2025 | 167.60 | 171.00 | 167.60 | 169.80 | 169.80 | 2.04% | - |
| Jul 30, 2025 | 165.80 | 167.40 | 165.60 | 166.40 | 166.40 | - | - |
| Jul 29, 2025 | 164.20 | 166.40 | 163.40 | 166.40 | 166.40 | 1.96% | - |
| Jul 28, 2025 | 163.20 | 164.20 | 163.20 | 163.20 | 163.20 | 1.12% | - |
| Jul 25, 2025 | 162.80 | 163.20 | 161.40 | 161.40 | 161.40 | -0.74% | - |
| Jul 24, 2025 | 162.00 | 162.60 | 161.60 | 162.60 | 162.60 | 1.12% | - |
| Jul 23, 2025 | 159.40 | 160.80 | 159.40 | 160.80 | 160.80 | 0.75% | - |
| Jul 22, 2025 | 159.00 | 159.60 | 158.80 | 159.60 | 159.60 | -0.25% | - |
| Jul 21, 2025 | 161.00 | 162.80 | 160.00 | 160.00 | 160.00 | -2.20% | 40 |