AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
211.96
-6.08 (-2.79%)
At close: Nov 3, 2025, 4:00 PM EST
211.90
-0.06 (-0.03%)
After-hours: Nov 3, 2025, 7:59 PM EST
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 216.68 | 219.00 | 211.69 | 211.96 | 211.96 | -2.79% | 8,868,311 |
| Oct 31, 2025 | 223.00 | 223.87 | 216.00 | 218.04 | 218.04 | -4.45% | 10,825,326 |
| Oct 30, 2025 | 227.05 | 229.65 | 226.41 | 228.20 | 228.20 | 1.36% | 5,020,654 |
| Oct 29, 2025 | 227.62 | 228.00 | 224.04 | 225.14 | 225.14 | -1.05% | 5,469,686 |
| Oct 28, 2025 | 227.00 | 228.40 | 224.31 | 227.54 | 227.54 | -0.21% | 3,724,183 |
| Oct 27, 2025 | 227.95 | 228.60 | 227.12 | 228.03 | 228.03 | 0.02% | 2,784,402 |
| Oct 24, 2025 | 228.78 | 229.04 | 226.25 | 227.99 | 227.99 | -0.11% | 3,554,688 |
| Oct 23, 2025 | 228.99 | 229.86 | 227.25 | 228.25 | 228.25 | -0.19% | 5,818,006 |
| Oct 22, 2025 | 231.67 | 232.16 | 228.43 | 228.68 | 228.68 | -1.17% | 3,523,765 |
| Oct 21, 2025 | 232.15 | 232.81 | 229.83 | 231.39 | 231.39 | -0.29% | 3,298,131 |
| Oct 20, 2025 | 231.00 | 232.26 | 230.00 | 232.06 | 232.06 | 1.08% | 5,246,946 |
| Oct 17, 2025 | 227.52 | 230.71 | 226.81 | 229.57 | 229.57 | 1.19% | 7,150,042 |
| Oct 16, 2025 | 226.22 | 228.11 | 225.46 | 226.87 | 226.87 | 0.29% | 4,737,529 |
| Oct 15, 2025 | 227.20 | 228.95 | 225.32 | 226.22 | 226.22 | -1.27% | 5,459,705 |
| Oct 14, 2025 | 228.07 | 230.65 | 227.51 | 229.13 | 227.48 | -0.51% | 5,527,553 |
| Oct 13, 2025 | 230.00 | 233.81 | 229.22 | 230.30 | 228.64 | -0.09% | 5,411,890 |
| Oct 10, 2025 | 231.51 | 234.68 | 230.50 | 230.50 | 228.84 | -0.08% | 6,156,932 |
| Oct 9, 2025 | 233.27 | 233.79 | 230.62 | 230.69 | 229.03 | -0.24% | 4,607,869 |
| Oct 8, 2025 | 231.48 | 233.00 | 229.68 | 231.24 | 229.58 | -0.68% | 5,413,013 |
| Oct 7, 2025 | 231.29 | 234.08 | 227.59 | 232.83 | 231.15 | 1.15% | 4,901,000 |
| Oct 6, 2025 | 231.71 | 232.95 | 227.92 | 230.19 | 228.53 | -1.59% | 11,940,287 |
| Oct 3, 2025 | 236.90 | 238.84 | 233.71 | 233.91 | 232.23 | -1.12% | 6,547,632 |
| Oct 2, 2025 | 240.89 | 242.67 | 234.52 | 236.56 | 234.86 | -3.20% | 8,107,666 |
| Oct 1, 2025 | 233.64 | 244.81 | 232.00 | 244.38 | 242.62 | 5.55% | 12,243,139 |
| Sep 30, 2025 | 223.06 | 232.35 | 222.57 | 231.54 | 229.87 | 3.76% | 9,187,338 |
| Sep 29, 2025 | 220.75 | 223.24 | 219.79 | 223.16 | 221.55 | 1.16% | 4,958,361 |
| Sep 26, 2025 | 220.63 | 221.48 | 217.67 | 220.61 | 219.02 | 0.95% | 4,185,796 |
| Sep 25, 2025 | 220.10 | 222.26 | 218.03 | 218.54 | 216.97 | -0.66% | 6,666,028 |
| Sep 24, 2025 | 222.00 | 222.24 | 218.54 | 219.99 | 218.41 | -1.18% | 5,074,766 |
| Sep 23, 2025 | 222.01 | 224.40 | 221.93 | 222.61 | 221.01 | 0.01% | 4,630,091 |
| Sep 22, 2025 | 222.46 | 225.16 | 221.43 | 222.59 | 220.99 | 0.05% | 5,990,698 |
| Sep 19, 2025 | 222.42 | 223.49 | 221.59 | 222.47 | 220.87 | 0.22% | 14,415,107 |
| Sep 18, 2025 | 221.07 | 222.07 | 219.92 | 221.99 | 220.39 | 0.53% | 4,445,792 |
| Sep 17, 2025 | 219.10 | 221.55 | 217.30 | 220.81 | 219.22 | 2.10% | 5,258,357 |
| Sep 16, 2025 | 218.33 | 218.71 | 215.84 | 216.26 | 214.70 | -0.62% | 4,251,076 |
| Sep 15, 2025 | 219.60 | 219.60 | 214.31 | 217.61 | 216.04 | -0.33% | 5,162,389 |
| Sep 12, 2025 | 219.12 | 220.38 | 218.23 | 218.34 | 216.77 | -0.85% | 4,419,123 |
| Sep 11, 2025 | 220.35 | 221.77 | 216.75 | 220.22 | 218.64 | 4.05% | 7,648,085 |
| Sep 10, 2025 | 210.23 | 212.27 | 208.44 | 211.64 | 210.12 | 0.58% | 4,520,838 |
| Sep 9, 2025 | 209.53 | 210.72 | 209.12 | 210.42 | 208.91 | 0.30% | 3,097,114 |
| Sep 8, 2025 | 210.99 | 212.00 | 207.61 | 209.79 | 208.28 | -1.30% | 5,525,921 |
| Sep 5, 2025 | 212.55 | 214.34 | 211.00 | 212.56 | 211.03 | -0.21% | 4,465,421 |
| Sep 4, 2025 | 212.25 | 214.19 | 211.66 | 213.00 | 211.47 | 0.54% | 3,531,768 |
| Sep 3, 2025 | 212.42 | 213.42 | 211.48 | 211.86 | 210.34 | -0.03% | 3,972,769 |
| Sep 2, 2025 | 210.14 | 212.16 | 208.99 | 211.92 | 210.40 | 0.72% | 4,335,496 |
| Aug 29, 2025 | 208.00 | 211.00 | 207.90 | 210.40 | 208.89 | 1.19% | 4,265,008 |
| Aug 28, 2025 | 207.65 | 208.01 | 205.49 | 207.92 | 206.42 | -0.07% | 4,523,062 |
| Aug 27, 2025 | 208.82 | 210.42 | 207.81 | 208.06 | 206.56 | -0.14% | 3,459,319 |
| Aug 26, 2025 | 207.52 | 208.58 | 206.57 | 208.36 | 206.86 | 0.39% | 3,702,929 |
| Aug 25, 2025 | 210.30 | 211.30 | 207.05 | 207.55 | 206.06 | -1.45% | 2,796,185 |