AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
210.40
+2.48 (1.19%)
At close: Aug 29, 2025, 4:00 PM
210.40
0.00 (0.00%)
After-hours: Aug 29, 2025, 6:30 PM EDT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 208.00 | 211.00 | 207.90 | 210.40 | 210.40 | 1.19% | 4,236,913 |
| Aug 28, 2025 | 207.65 | 208.01 | 205.49 | 207.92 | 207.92 | -0.07% | 4,523,062 |
| Aug 27, 2025 | 208.82 | 210.42 | 207.81 | 208.06 | 208.06 | -0.14% | 3,459,319 |
| Aug 26, 2025 | 207.52 | 208.58 | 206.57 | 208.36 | 208.36 | 0.39% | 3,702,929 |
| Aug 25, 2025 | 210.30 | 211.30 | 207.05 | 207.55 | 207.55 | -1.45% | 2,796,185 |
| Aug 22, 2025 | 210.84 | 211.47 | 207.12 | 210.60 | 210.60 | 0.53% | 5,516,870 |
| Aug 21, 2025 | 209.14 | 212.45 | 208.87 | 209.50 | 209.50 | 0.17% | 5,324,170 |
| Aug 20, 2025 | 206.65 | 211.69 | 206.65 | 209.15 | 209.15 | 1.44% | 5,782,076 |
| Aug 19, 2025 | 206.53 | 207.80 | 205.10 | 206.19 | 206.19 | -0.18% | 3,975,515 |
| Aug 18, 2025 | 206.60 | 208.34 | 205.96 | 206.57 | 206.57 | -0.06% | 6,083,570 |
| Aug 15, 2025 | 205.91 | 206.84 | 204.32 | 206.69 | 206.69 | 0.98% | 4,430,974 |
| Aug 14, 2025 | 201.80 | 205.06 | 200.86 | 204.68 | 204.68 | 1.59% | 4,635,784 |
| Aug 13, 2025 | 199.76 | 201.72 | 199.21 | 201.47 | 201.47 | 1.42% | 3,558,497 |
| Aug 12, 2025 | 198.09 | 200.02 | 197.05 | 198.64 | 198.64 | - | 3,050,118 |
| Aug 11, 2025 | 198.18 | 199.43 | 196.89 | 198.64 | 198.64 | 0.30% | 6,068,073 |
| Aug 8, 2025 | 199.08 | 200.33 | 197.14 | 198.05 | 198.05 | -0.41% | 4,101,771 |
| Aug 7, 2025 | 197.05 | 199.83 | 196.50 | 198.86 | 198.86 | 1.30% | 4,683,382 |
| Aug 6, 2025 | 197.23 | 198.05 | 194.67 | 196.30 | 196.30 | -1.13% | 4,057,267 |
| Aug 5, 2025 | 197.55 | 199.89 | 196.48 | 198.55 | 198.55 | 0.69% | 4,153,422 |
| Aug 4, 2025 | 194.81 | 197.37 | 193.72 | 197.19 | 197.19 | 1.01% | 4,217,462 |
| Aug 1, 2025 | 189.92 | 197.06 | 189.79 | 195.22 | 195.22 | 3.28% | 8,081,951 |
| Jul 31, 2025 | 197.06 | 198.83 | 187.62 | 189.02 | 189.02 | -0.15% | 10,347,929 |
| Jul 30, 2025 | 191.77 | 192.70 | 188.01 | 189.31 | 189.31 | -1.00% | 5,008,390 |
| Jul 29, 2025 | 189.15 | 192.49 | 187.86 | 191.22 | 191.22 | 1.43% | 6,715,496 |
| Jul 28, 2025 | 191.21 | 191.21 | 187.64 | 188.52 | 188.52 | -0.92% | 3,776,900 |
| Jul 25, 2025 | 191.40 | 191.40 | 188.53 | 190.28 | 190.28 | -0.29% | 3,786,776 |
| Jul 24, 2025 | 190.76 | 192.24 | 189.99 | 190.83 | 190.83 | 0.15% | 3,463,089 |
| Jul 23, 2025 | 187.05 | 190.80 | 186.77 | 190.55 | 190.55 | 1.84% | 4,344,466 |
| Jul 22, 2025 | 184.94 | 188.20 | 184.90 | 187.11 | 187.11 | 1.22% | 4,432,061 |
| Jul 21, 2025 | 189.62 | 189.90 | 184.63 | 184.85 | 184.85 | -2.33% | 4,954,794 |
| Jul 18, 2025 | 191.51 | 192.34 | 188.57 | 189.26 | 189.26 | -1.12% | 5,332,163 |
| Jul 17, 2025 | 189.00 | 192.12 | 188.26 | 191.40 | 191.40 | 0.43% | 4,853,051 |
| Jul 16, 2025 | 186.92 | 191.39 | 186.50 | 190.58 | 190.58 | 2.25% | 6,202,725 |
| Jul 15, 2025 | 190.21 | 190.67 | 185.01 | 186.39 | 186.39 | -2.68% | 6,729,235 |
| Jul 14, 2025 | 191.72 | 192.67 | 190.04 | 191.52 | 189.85 | -0.48% | 4,072,779 |
| Jul 11, 2025 | 193.89 | 194.00 | 191.16 | 192.45 | 190.77 | -1.31% | 4,990,981 |
| Jul 10, 2025 | 190.50 | 197.50 | 189.56 | 195.00 | 193.30 | 2.30% | 6,049,615 |
| Jul 9, 2025 | 188.50 | 191.09 | 188.32 | 190.62 | 188.96 | 0.45% | 5,594,464 |
| Jul 8, 2025 | 186.79 | 193.00 | 186.67 | 189.77 | 188.12 | 1.14% | 7,106,896 |
| Jul 7, 2025 | 189.44 | 191.39 | 186.83 | 187.63 | 185.99 | -0.87% | 11,049,426 |
| Jul 3, 2025 | 191.15 | 191.47 | 188.87 | 189.28 | 187.63 | -0.77% | 3,706,217 |
| Jul 2, 2025 | 189.70 | 192.59 | 189.53 | 190.75 | 189.09 | 0.40% | 4,658,511 |
| Jul 1, 2025 | 185.01 | 191.76 | 184.39 | 189.99 | 188.33 | 2.35% | 5,937,604 |
| Jun 30, 2025 | 182.43 | 186.25 | 181.75 | 185.62 | 184.00 | 1.82% | 6,483,021 |
| Jun 27, 2025 | 187.90 | 188.00 | 181.73 | 182.31 | 180.72 | -2.40% | 29,264,650 |
| Jun 26, 2025 | 186.53 | 188.99 | 185.79 | 186.79 | 185.16 | 0.76% | 5,734,014 |
| Jun 25, 2025 | 185.30 | 187.09 | 184.64 | 185.39 | 183.77 | -0.09% | 4,471,108 |
| Jun 24, 2025 | 184.52 | 186.14 | 183.19 | 185.55 | 183.93 | 0.97% | 4,074,609 |
| Jun 23, 2025 | 184.49 | 185.80 | 182.30 | 183.76 | 182.16 | -0.83% | 5,157,855 |
| Jun 20, 2025 | 186.09 | 187.10 | 184.16 | 185.30 | 183.68 | -0.10% | 12,158,103 |