AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
187.47
+0.13 (0.07%)
At close: Jun 5, 2025, 4:00 PM
187.93
+0.46 (0.25%)
Pre-market: Jun 6, 2025, 5:52 AM EDT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 187.50 | 188.60 | 185.05 | 187.47 | 187.47 | 0.07% | 4,418,520 |
| Jun 4, 2025 | 188.41 | 190.18 | 187.27 | 187.34 | 187.34 | 0.05% | 4,382,380 |
| Jun 3, 2025 | 186.90 | 188.73 | 184.82 | 187.25 | 187.25 | 0.14% | 5,335,592 |
| Jun 2, 2025 | 185.73 | 186.99 | 183.16 | 186.99 | 186.99 | 0.47% | 4,435,629 |
| May 30, 2025 | 185.00 | 186.69 | 183.01 | 186.11 | 186.11 | 0.26% | 11,609,036 |
| May 29, 2025 | 183.46 | 186.75 | 182.69 | 185.62 | 185.62 | 1.38% | 4,926,034 |
| May 28, 2025 | 185.35 | 186.10 | 182.37 | 183.09 | 183.09 | -1.42% | 4,787,790 |
| May 27, 2025 | 184.27 | 185.99 | 183.90 | 185.72 | 185.72 | 1.34% | 5,726,691 |
| May 23, 2025 | 182.37 | 184.12 | 181.72 | 183.26 | 183.26 | 0.39% | 4,027,044 |
| May 22, 2025 | 181.41 | 183.56 | 180.25 | 182.54 | 182.54 | 0.41% | 4,689,223 |
| May 21, 2025 | 183.93 | 184.81 | 181.54 | 181.80 | 181.80 | -1.65% | 5,140,901 |
| May 20, 2025 | 184.86 | 186.00 | 183.64 | 184.85 | 184.85 | -0.46% | 5,505,377 |
| May 19, 2025 | 184.22 | 185.80 | 182.51 | 185.71 | 185.71 | 0.92% | 5,216,727 |
| May 16, 2025 | 181.30 | 184.07 | 180.52 | 184.02 | 184.02 | 1.29% | 6,152,806 |
| May 15, 2025 | 178.02 | 182.11 | 176.57 | 181.68 | 181.68 | 2.39% | 12,073,301 |
| May 14, 2025 | 186.52 | 187.65 | 176.60 | 177.44 | 177.44 | -5.62% | 12,211,957 |
| May 13, 2025 | 189.03 | 189.76 | 185.41 | 188.00 | 188.00 | -1.09% | 7,523,807 |
| May 12, 2025 | 180.00 | 192.69 | 180.00 | 190.07 | 190.07 | 2.96% | 12,792,682 |
| May 9, 2025 | 185.75 | 189.77 | 184.23 | 184.60 | 184.60 | -0.53% | 7,806,372 |
| May 8, 2025 | 184.13 | 186.66 | 181.64 | 185.58 | 185.58 | -1.33% | 8,816,708 |
| May 7, 2025 | 188.17 | 190.18 | 186.75 | 188.09 | 188.09 | 0.50% | 5,773,879 |
| May 6, 2025 | 195.50 | 195.82 | 185.74 | 187.15 | 187.15 | -4.55% | 9,392,012 |
| May 5, 2025 | 198.47 | 198.50 | 195.03 | 196.07 | 196.07 | -1.21% | 5,121,472 |
| May 2, 2025 | 195.17 | 198.98 | 194.63 | 198.47 | 198.47 | 2.65% | 6,425,165 |
| May 1, 2025 | 192.88 | 195.82 | 189.80 | 193.34 | 193.34 | -0.90% | 5,823,568 |
| Apr 30, 2025 | 194.49 | 195.78 | 191.01 | 195.10 | 195.10 | 0.82% | 8,400,727 |
| Apr 29, 2025 | 192.59 | 195.54 | 190.58 | 193.51 | 193.51 | 0.61% | 6,671,567 |
| Apr 28, 2025 | 188.00 | 193.12 | 187.64 | 192.34 | 192.34 | 3.38% | 10,408,020 |
| Apr 25, 2025 | 187.12 | 188.70 | 179.99 | 186.06 | 186.06 | 3.15% | 10,482,067 |
| Apr 24, 2025 | 177.61 | 181.49 | 176.11 | 180.37 | 180.37 | 1.88% | 8,789,373 |
| Apr 23, 2025 | 175.00 | 178.15 | 174.40 | 177.05 | 177.05 | 1.88% | 7,119,729 |
| Apr 22, 2025 | 171.08 | 174.66 | 170.91 | 173.78 | 173.78 | 2.13% | 6,191,935 |
| Apr 21, 2025 | 173.47 | 174.17 | 168.54 | 170.16 | 170.16 | -1.64% | 7,364,554 |
| Apr 17, 2025 | 172.57 | 175.20 | 171.91 | 172.99 | 172.99 | 0.76% | 8,998,056 |
| Apr 16, 2025 | 176.53 | 176.85 | 169.75 | 171.68 | 171.68 | -2.90% | 9,459,653 |
| Apr 15, 2025 | 177.70 | 180.50 | 176.31 | 176.80 | 176.80 | -1.28% | 8,078,530 |
| Apr 14, 2025 | 177.44 | 180.19 | 176.20 | 179.10 | 177.45 | 2.31% | 7,164,364 |
| Apr 11, 2025 | 173.81 | 176.97 | 169.33 | 175.05 | 173.44 | 0.49% | 9,047,688 |
| Apr 10, 2025 | 177.75 | 178.00 | 164.97 | 174.20 | 172.60 | -3.14% | 13,969,950 |
| Apr 9, 2025 | 168.30 | 180.60 | 164.39 | 179.84 | 178.19 | 2.37% | 18,977,764 |
| Apr 8, 2025 | 187.60 | 188.39 | 172.32 | 175.67 | 174.06 | -5.83% | 12,517,111 |
| Apr 7, 2025 | 181.03 | 188.20 | 176.28 | 186.55 | 184.84 | -0.22% | 12,581,054 |
| Apr 4, 2025 | 200.00 | 200.00 | 186.17 | 186.96 | 185.24 | -7.28% | 13,505,194 |
| Apr 3, 2025 | 210.30 | 210.69 | 201.24 | 201.64 | 199.79 | -1.73% | 7,593,125 |
| Apr 2, 2025 | 207.22 | 207.22 | 200.34 | 205.19 | 203.30 | -0.52% | 9,262,821 |
| Apr 1, 2025 | 210.52 | 212.15 | 205.60 | 206.27 | 204.37 | -1.55% | 7,853,225 |
| Mar 31, 2025 | 204.43 | 210.81 | 204.43 | 209.52 | 207.59 | 2.06% | 11,093,906 |
| Mar 28, 2025 | 202.73 | 206.02 | 201.59 | 205.29 | 203.40 | 1.27% | 6,478,272 |
| Mar 27, 2025 | 202.02 | 203.68 | 201.30 | 202.72 | 200.86 | 0.71% | 4,995,303 |
| Mar 26, 2025 | 203.12 | 203.12 | 196.49 | 201.30 | 199.45 | -0.02% | 6,743,496 |