AbbVie Inc. (VIE:ABBV)
Austria · Delayed Price · Currency is EUR 178.20
+0.40 (0.22%)
Last updated: Sep 1, 2025, 1:00 PM CET
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 177.80 | 178.00 | 177.40 | 177.80 | - | 0.45% | - |
| Aug 28, 2025 | 178.80 | 178.80 | 177.00 | 177.00 | - | -1.56% | - |
| Aug 27, 2025 | 179.60 | 180.40 | 179.60 | 179.80 | - | 1.01% | - |
| Aug 26, 2025 | 178.80 | 179.20 | 178.00 | 178.00 | - | -0.22% | - |
| Aug 25, 2025 | 179.60 | 180.20 | 178.40 | 178.40 | - | - | - |
| Aug 22, 2025 | 181.40 | 181.80 | 178.40 | 178.40 | - | -2.30% | - |
| Aug 21, 2025 | 180.40 | 182.60 | 179.80 | 182.60 | - | 1.33% | - |
| Aug 20, 2025 | 178.00 | 180.20 | 177.60 | 180.20 | - | 1.81% | - |
| Aug 19, 2025 | 177.20 | 177.40 | 176.60 | 177.00 | - | -0.67% | - |
| Aug 18, 2025 | 176.60 | 178.20 | 176.60 | 178.20 | - | 1.60% | - |
| Aug 15, 2025 | 176.20 | 176.20 | 175.40 | 175.40 | - | 0.23% | - |
| Aug 14, 2025 | 172.40 | 175.00 | 172.20 | 175.00 | - | 2.10% | - |
| Aug 13, 2025 | 170.40 | 171.40 | 169.60 | 171.40 | - | 1.30% | - |
| Aug 12, 2025 | 171.20 | 171.20 | 169.20 | 169.20 | - | -0.70% | - |
| Aug 11, 2025 | 170.20 | 170.60 | 170.00 | 170.40 | - | 0.24% | - |
| Aug 8, 2025 | 171.40 | 171.60 | 170.00 | 170.00 | - | - | - |
| Aug 7, 2025 | 169.40 | 170.00 | 169.20 | 170.00 | - | 1.07% | - |
| Aug 6, 2025 | 171.60 | 171.60 | 168.20 | 168.20 | - | -1.98% | - |
| Aug 5, 2025 | 170.60 | 171.60 | 170.60 | 171.60 | - | 1.18% | - |
| Aug 4, 2025 | 169.60 | 169.60 | 168.60 | 169.60 | - | 0.71% | - |
| Aug 1, 2025 | 165.20 | 168.40 | 164.40 | 168.40 | - | -0.82% | - |
| Jul 31, 2025 | 167.60 | 171.00 | 167.60 | 169.80 | - | 2.04% | - |
| Jul 30, 2025 | 165.80 | 167.40 | 165.60 | 166.40 | - | - | - |
| Jul 29, 2025 | 164.20 | 166.40 | 163.40 | 166.40 | - | 1.96% | - |
| Jul 28, 2025 | 163.20 | 164.20 | 163.20 | 163.20 | - | 1.12% | - |
| Jul 25, 2025 | 162.80 | 163.20 | 161.40 | 161.40 | - | -0.74% | - |
| Jul 24, 2025 | 162.00 | 162.60 | 161.60 | 162.60 | - | 1.12% | - |
| Jul 23, 2025 | 159.40 | 160.80 | 159.40 | 160.80 | - | 0.75% | - |
| Jul 22, 2025 | 159.00 | 159.60 | 158.80 | 159.60 | - | -0.25% | - |
| Jul 21, 2025 | 161.00 | 162.80 | 160.00 | 160.00 | - | -2.20% | 40 |
| Jul 18, 2025 | 164.60 | 165.20 | 163.60 | 163.60 | - | -0.49% | - |
| Jul 17, 2025 | 164.60 | 164.80 | 163.60 | 164.40 | - | 1.23% | - |
| Jul 16, 2025 | 160.00 | 162.40 | 160.00 | 162.40 | - | 1.63% | - |
| Jul 15, 2025 | 162.80 | 163.20 | 159.80 | 159.80 | - | -2.80% | - |
| Jul 14, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | - | - | - |
| Jul 11, 2025 | 167.00 | 167.00 | 164.40 | 164.40 | - | -1.67% | - |
| Jul 10, 2025 | 162.20 | 167.20 | 162.20 | 167.20 | - | 3.34% | - |
| Jul 9, 2025 | 164.60 | 164.60 | 161.60 | 161.80 | - | -1.22% | 1 |
| Jul 8, 2025 | 159.80 | 163.80 | 159.60 | 163.80 | - | 1.61% | - |
| Jul 7, 2025 | 161.20 | 162.00 | 161.20 | 161.20 | - | 0.75% | - |
| Jul 4, 2025 | 160.80 | 160.80 | 160.00 | 160.00 | - | -0.62% | - |
| Jul 3, 2025 | 162.20 | 162.40 | 161.00 | 161.00 | - | -1.23% | - |
| Jul 2, 2025 | 161.60 | 163.00 | 161.40 | 163.00 | - | 2.13% | - |
| Jul 1, 2025 | 157.60 | 159.60 | 156.80 | 159.60 | - | 1.14% | - |
| Jun 30, 2025 | 155.80 | 157.80 | 155.60 | 157.80 | - | -1.00% | - |
| Jun 27, 2025 | 160.00 | 160.20 | 159.40 | 159.40 | - | -0.75% | - |
| Jun 26, 2025 | 158.80 | 160.60 | 158.40 | 160.60 | - | -0.12% | - |
| Jun 25, 2025 | 160.40 | 160.80 | 159.60 | 160.80 | - | 1.26% | - |
| Jun 24, 2025 | 159.00 | 159.40 | 158.80 | 158.80 | - | -0.25% | - |
| Jun 23, 2025 | 161.00 | 161.80 | 159.20 | 159.20 | - | -1.24% | - |