AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
222.59
+0.12 (0.05%)
At close: Sep 22, 2025, 4:00 PM EDT
222.82
+0.23 (0.10%)
After-hours: Sep 22, 2025, 6:25 PM EDT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 222.46 | 225.16 | 221.43 | 222.59 | 222.59 | 0.05% | 5,884,455 |
| Sep 19, 2025 | 222.42 | 223.49 | 221.59 | 222.47 | 222.47 | 0.22% | 14,415,107 |
| Sep 18, 2025 | 221.07 | 222.07 | 219.92 | 221.99 | 221.99 | 0.53% | 4,445,792 |
| Sep 17, 2025 | 219.10 | 221.55 | 217.30 | 220.81 | 220.81 | 2.10% | 5,258,357 |
| Sep 16, 2025 | 218.33 | 218.71 | 215.84 | 216.26 | 216.26 | -0.62% | 4,251,076 |
| Sep 15, 2025 | 219.60 | 219.60 | 214.31 | 217.61 | 217.61 | -0.33% | 5,162,389 |
| Sep 12, 2025 | 219.12 | 220.38 | 218.23 | 218.34 | 218.34 | -0.85% | 4,419,123 |
| Sep 11, 2025 | 220.35 | 221.77 | 216.75 | 220.22 | 220.22 | 4.05% | 7,648,085 |
| Sep 10, 2025 | 210.23 | 212.27 | 208.44 | 211.64 | 211.64 | 0.58% | 4,520,838 |
| Sep 9, 2025 | 209.53 | 210.72 | 209.12 | 210.42 | 210.42 | 0.30% | 3,097,114 |
| Sep 8, 2025 | 210.99 | 212.00 | 207.61 | 209.79 | 209.79 | -1.30% | 5,525,921 |
| Sep 5, 2025 | 212.55 | 214.34 | 211.00 | 212.56 | 212.56 | -0.21% | 4,465,421 |
| Sep 4, 2025 | 212.25 | 214.19 | 211.66 | 213.00 | 213.00 | 0.54% | 3,531,768 |
| Sep 3, 2025 | 212.42 | 213.42 | 211.48 | 211.86 | 211.86 | -0.03% | 3,972,769 |
| Sep 2, 2025 | 210.14 | 212.16 | 208.99 | 211.92 | 211.92 | 0.72% | 4,335,496 |
| Aug 29, 2025 | 208.00 | 211.00 | 207.90 | 210.40 | 210.40 | 1.19% | 4,265,008 |
| 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 |