Skip to main content
AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
191.90
+0.64 (0.33%)
At close: Sep 26, 2024, 4:00 PM
191.52
-0.38 (-0.20%)
After-hours: Sep 26, 2024, 4:37 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024190.10192.87189.62191.90191.900.33%6,144,198
Sep 25, 2024194.00194.57190.96191.26191.26-1.16%5,589,494
Sep 24, 2024192.95195.21191.59193.51193.51-0.17%4,286,499
Sep 23, 2024193.70194.30192.20193.83193.830.19%3,177,996
Sep 20, 2024193.00193.82192.13193.47193.47-0.08%11,661,191
Sep 19, 2024193.43194.16191.96193.62193.620.35%3,929,288
Sep 18, 2024193.13195.58191.78192.94192.94-0.26%3,236,829
Sep 17, 2024194.80196.08191.82193.45193.45-1.16%3,534,110
Sep 16, 2024195.82196.16194.46195.73195.730.78%3,235,706
Sep 13, 2024193.86194.59191.81194.21194.210.10%2,718,268
Sep 12, 2024194.78195.07191.27194.02194.02-0.29%4,165,394
Sep 11, 2024197.68197.68193.42194.59194.59-2.39%4,909,292
Sep 10, 2024196.12199.47192.91199.35199.351.49%6,333,281
Sep 9, 2024194.97196.61193.94196.42196.421.56%3,606,983
Sep 6, 2024193.47194.74192.83193.40193.400.28%4,312,632
Sep 5, 2024196.96197.13192.16192.86192.86-2.11%5,902,786
Sep 4, 2024198.68199.88196.44197.01197.01-0.34%4,187,146
Sep 3, 2024196.14199.95196.10197.69197.690.70%4,872,587
Aug 30, 2024195.25196.50194.17196.31196.310.58%3,820,802
Aug 29, 2024196.00196.44193.85195.18195.18-0.11%4,538,372
Aug 28, 2024195.52196.23194.03195.40195.40-0.27%3,910,215
Aug 27, 2024197.99198.30195.18195.92195.92-0.77%2,504,553
Aug 26, 2024197.56197.97196.07197.44197.44-0.06%4,182,425
Aug 23, 2024197.25197.98196.23197.55197.550.60%4,720,300
Aug 22, 2024197.01197.54195.35196.37196.37-0.08%3,676,719
Aug 21, 2024196.44197.34195.67196.53196.530.19%4,250,492
Aug 20, 2024197.12197.48194.13196.15196.15-0.37%3,631,797
Aug 19, 2024193.40197.18193.35196.87196.871.53%4,309,277
Aug 16, 2024193.88194.25192.27193.90193.900.26%3,675,149
Aug 15, 2024194.49194.99191.29193.40193.400.21%4,719,856
Aug 14, 2024191.00193.35190.47193.00193.000.93%4,153,610
Aug 13, 2024190.56191.94189.38191.23191.230.55%3,477,320
Aug 12, 2024190.08190.57187.70190.18190.180.13%4,808,434
Aug 9, 2024190.78191.01188.10189.93189.93-0.25%3,206,539
Aug 8, 2024186.92190.71186.92190.40190.401.54%5,744,889
Aug 7, 2024187.90189.59185.98187.51187.510.97%6,351,130
Aug 6, 2024185.43187.82183.08185.71185.710.73%4,273,301
Aug 5, 2024187.45189.29183.04184.36184.36-2.60%6,459,296
Aug 2, 2024190.98193.91186.46189.29189.29-0.22%6,303,909
Aug 1, 2024187.77190.97186.77189.71189.712.37%6,595,545
Jul 31, 2024186.39187.50183.45185.32185.32-0.78%6,473,948
Jul 30, 2024183.59187.71182.60186.78186.782.66%6,032,165
Jul 29, 2024184.04186.13180.53181.94181.94-1.74%5,458,460
Jul 26, 2024183.45186.85182.11185.16185.161.64%6,948,832
Jul 25, 2024177.00186.11171.80182.17182.173.38%9,442,179
Jul 24, 2024173.20176.60172.95176.21176.211.77%6,117,697
Jul 23, 2024173.32174.59172.77173.15173.15-0.26%2,933,782
Jul 22, 2024173.32174.73172.00173.61173.610.75%4,066,954
Jul 19, 2024173.67173.85171.22172.32172.320.69%4,293,624
Jul 18, 2024174.45176.68170.72171.14171.14-2.36%5,957,924
Jul 17, 2024169.51175.74169.51175.27175.273.59%6,983,160
Jul 16, 2024168.60169.85167.26169.20169.200.70%3,829,646
Jul 15, 2024168.91170.37167.42168.03168.03-1.32%2,395,181
Jul 12, 2024170.63171.63169.90170.28168.720.22%4,133,520
Jul 11, 2024167.52170.35167.35169.91168.361.05%3,689,530
Jul 10, 2024167.45168.45166.11168.14166.600.05%3,887,959
Jul 9, 2024167.02168.53164.86168.05166.510.92%4,224,705
Jul 8, 2024166.54167.72165.62166.52165.00-0.44%3,500,155
Jul 5, 2024164.72167.31163.63167.25165.722.08%5,978,524
Jul 3, 2024166.09167.10163.52163.84162.34-1.28%3,527,612
Jul 2, 2024168.63168.63165.45165.96164.44-2.59%5,965,457
Jul 1, 2024171.27173.88169.54170.37168.81-0.67%5,194,744
Jun 28, 2024169.99171.82169.05171.52169.951.50%24,463,599
Jun 27, 2024171.29171.56167.75168.99167.45-1.26%5,381,953
Jun 26, 2024170.29172.35170.15171.15169.590.23%5,576,094
Jun 25, 2024172.10173.41170.62170.75169.19-1.15%5,712,698
Jun 24, 2024171.13173.41170.70172.74171.161.38%6,249,937
Jun 21, 2024172.70172.93169.59170.39168.83-1.01%12,308,051
Jun 20, 2024171.18172.81170.02172.13170.560.45%5,847,461
Jun 18, 2024170.44173.01169.87171.36169.790.99%4,250,883
Jun 17, 2024168.40170.40167.36169.68168.130.65%4,075,952
Jun 14, 2024166.47169.24166.00168.59167.051.22%4,377,638
Jun 13, 2024166.00166.90165.00166.56165.040.28%3,690,807
Jun 12, 2024167.88168.54165.03166.09164.57-0.96%4,725,634
Jun 11, 2024170.25170.64167.42167.70166.17-1.62%3,790,165
Jun 10, 2024169.00170.75167.69170.46168.900.61%4,247,645
Jun 7, 2024169.00170.34167.79169.42167.870.50%3,781,858
Jun 6, 2024165.49168.88164.35168.57167.031.89%5,186,713
Jun 5, 2024162.90165.98162.16165.44163.932.04%5,100,491
Jun 4, 2024160.19162.81159.77162.14160.661.22%4,215,545
Jun 3, 2024160.00163.19158.83160.19158.73-0.65%4,467,810
May 31, 2024156.65161.64156.20161.24159.773.15%15,664,434
May 30, 2024154.65156.43153.58156.31154.880.98%4,311,479
May 29, 2024154.89156.38153.68154.79153.38-0.35%4,254,540
May 28, 2024156.35156.35153.95155.34153.92-1.10%5,533,467
May 24, 2024158.36158.78156.36157.06155.62-0.76%3,691,730
May 23, 2024159.03160.04157.76158.26156.81-0.85%5,672,891
May 22, 2024161.57161.94159.18159.61158.15-2.04%6,904,915
May 21, 2024165.37165.71162.50162.93161.44-0.99%3,645,239
May 20, 2024166.01166.42164.41164.56163.06-1.12%3,058,702
May 17, 2024165.39166.49164.49166.42164.901.26%5,152,176
May 16, 2024163.45164.93162.18164.35162.850.34%4,642,038
May 15, 2024162.31164.42161.87163.79162.291.36%5,261,263
May 14, 2024161.65162.25159.72161.59160.110.19%4,025,032
May 13, 2024161.28162.57160.80161.28159.810.33%3,505,882
May 10, 2024160.71161.44160.35160.75159.280.22%3,509,603
May 9, 2024160.81161.32160.02160.40158.93-0.03%3,570,072
May 8, 2024162.14162.90159.87160.45158.98-1.29%5,906,701
May 7, 2024163.36163.99161.89162.55161.06-0.11%5,301,668
May 6, 2024164.41164.64161.00162.73161.24-0.65%5,834,562