AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
190.58
+4.19 (2.25%)
At close: Jul 16, 2025, 4:00 PM
190.00
-0.58 (-0.30%)
After-hours: Jul 16, 2025, 7:41 PM EDT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 185.25 | 187.12 | 183.70 | 185.49 | 183.87 | 0.01% | 3,573,152 |
| Jun 17, 2025 | 189.16 | 190.61 | 185.03 | 185.48 | 183.86 | -2.82% | 4,733,885 |
| Jun 16, 2025 | 190.90 | 191.66 | 188.93 | 190.86 | 189.20 | -0.12% | 4,203,942 |
| Jun 13, 2025 | 191.56 | 193.47 | 190.29 | 191.08 | 189.41 | -0.70% | 4,965,775 |
| Jun 12, 2025 | 192.20 | 193.59 | 187.41 | 192.42 | 190.74 | 0.48% | 5,781,429 |
| Jun 11, 2025 | 189.34 | 192.72 | 189.06 | 191.50 | 189.83 | 1.06% | 3,907,958 |
| Jun 10, 2025 | 189.04 | 191.88 | 188.80 | 189.50 | 187.85 | 0.18% | 4,087,503 |
| Jun 9, 2025 | 190.51 | 191.79 | 189.01 | 189.16 | 187.51 | -0.35% | 4,661,638 |
| Jun 6, 2025 | 188.49 | 190.49 | 188.30 | 189.83 | 188.17 | 1.26% | 3,607,927 |
| Jun 5, 2025 | 187.50 | 188.60 | 185.05 | 187.47 | 185.84 | 0.07% | 4,418,520 |
| Jun 4, 2025 | 188.41 | 190.18 | 187.27 | 187.34 | 185.71 | 0.05% | 4,382,380 |
| Jun 3, 2025 | 186.90 | 188.73 | 184.82 | 187.25 | 185.62 | 0.14% | 5,335,592 |
| Jun 2, 2025 | 185.73 | 186.99 | 183.16 | 186.99 | 185.36 | 0.47% | 4,435,629 |
| May 30, 2025 | 185.00 | 186.69 | 183.01 | 186.11 | 184.49 | 0.26% | 11,609,036 |
| May 29, 2025 | 183.46 | 186.75 | 182.69 | 185.62 | 184.00 | 1.38% | 4,926,034 |
| May 28, 2025 | 185.35 | 186.10 | 182.37 | 183.09 | 181.49 | -1.42% | 4,787,790 |
| May 27, 2025 | 184.27 | 185.99 | 183.90 | 185.72 | 184.10 | 1.34% | 5,726,691 |
| May 23, 2025 | 182.37 | 184.12 | 181.72 | 183.26 | 181.66 | 0.39% | 4,027,044 |
| May 22, 2025 | 181.41 | 183.56 | 180.25 | 182.54 | 180.95 | 0.41% | 4,689,223 |
| May 21, 2025 | 183.93 | 184.81 | 181.54 | 181.80 | 180.21 | -1.65% | 5,140,901 |
| May 20, 2025 | 184.86 | 186.00 | 183.64 | 184.85 | 183.24 | -0.46% | 5,505,377 |
| May 19, 2025 | 184.22 | 185.80 | 182.51 | 185.71 | 184.09 | 0.92% | 5,216,727 |
| May 16, 2025 | 181.30 | 184.07 | 180.52 | 184.02 | 182.42 | 1.29% | 6,152,806 |
| May 15, 2025 | 178.02 | 182.11 | 176.57 | 181.68 | 180.10 | 2.39% | 12,073,301 |
| May 14, 2025 | 186.52 | 187.65 | 176.60 | 177.44 | 175.89 | -5.62% | 12,211,957 |
| May 13, 2025 | 189.03 | 189.76 | 185.41 | 188.00 | 186.36 | -1.09% | 7,523,807 |
| May 12, 2025 | 180.00 | 192.69 | 180.00 | 190.07 | 188.41 | 2.96% | 12,792,682 |
| May 9, 2025 | 185.75 | 189.77 | 184.23 | 184.60 | 182.99 | -0.53% | 7,806,372 |
| May 8, 2025 | 184.13 | 186.66 | 181.64 | 185.58 | 183.96 | -1.33% | 8,816,708 |
| May 7, 2025 | 188.17 | 190.18 | 186.75 | 188.09 | 186.45 | 0.50% | 5,773,879 |
| May 6, 2025 | 195.50 | 195.82 | 185.74 | 187.15 | 185.52 | -4.55% | 9,392,012 |
| May 5, 2025 | 198.47 | 198.50 | 195.03 | 196.07 | 194.36 | -1.21% | 5,121,472 |