AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
179.10
+4.05 (2.31%)
At close: Apr 14, 2025, 4:00 PM
178.85
-0.25 (-0.14%)
Pre-market: Apr 15, 2025, 7:00 AM EDT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 177.44 | 180.19 | 176.20 | 179.10 | 179.10 | 2.31% | 7,119,190 |
| Apr 11, 2025 | 173.81 | 176.97 | 169.33 | 175.05 | 175.05 | 0.49% | 9,047,688 |
| Apr 10, 2025 | 177.75 | 178.00 | 164.97 | 174.20 | 174.20 | -3.14% | 13,969,950 |
| Apr 9, 2025 | 168.30 | 180.60 | 164.39 | 179.84 | 179.84 | 2.37% | 18,977,764 |
| Apr 8, 2025 | 187.60 | 188.39 | 172.32 | 175.67 | 175.67 | -5.83% | 12,517,111 |
| Apr 7, 2025 | 181.03 | 188.20 | 176.28 | 186.55 | 186.55 | -0.22% | 12,581,054 |
| Apr 4, 2025 | 200.00 | 200.00 | 186.17 | 186.96 | 186.96 | -7.28% | 13,505,194 |
| Apr 3, 2025 | 210.30 | 210.69 | 201.24 | 201.64 | 201.64 | -1.73% | 7,593,125 |
| Apr 2, 2025 | 207.22 | 207.22 | 200.34 | 205.19 | 205.19 | -0.52% | 9,262,821 |
| Apr 1, 2025 | 210.52 | 212.15 | 205.60 | 206.27 | 206.27 | -1.55% | 7,853,225 |
| Mar 31, 2025 | 204.43 | 210.81 | 204.43 | 209.52 | 209.52 | 2.06% | 11,093,906 |
| Mar 28, 2025 | 202.73 | 206.02 | 201.59 | 205.29 | 205.29 | 1.27% | 6,478,272 |
| Mar 27, 2025 | 202.02 | 203.68 | 201.30 | 202.72 | 202.72 | 0.71% | 4,995,303 |
| Mar 26, 2025 | 203.12 | 203.12 | 196.49 | 201.30 | 201.30 | -0.02% | 6,743,496 |
| Mar 25, 2025 | 209.22 | 209.26 | 199.38 | 201.34 | 201.34 | -3.74% | 10,089,066 |
| Mar 24, 2025 | 209.39 | 211.02 | 207.50 | 209.17 | 209.17 | -0.40% | 7,393,756 |
| Mar 21, 2025 | 211.73 | 212.88 | 208.74 | 210.01 | 210.01 | -0.92% | 16,657,723 |
| Mar 20, 2025 | 213.01 | 213.42 | 211.11 | 211.96 | 211.96 | -0.14% | 5,836,059 |
| Mar 19, 2025 | 214.03 | 214.50 | 210.78 | 212.25 | 212.25 | -0.75% | 5,413,299 |
| Mar 18, 2025 | 214.47 | 215.18 | 212.27 | 213.85 | 213.85 | -0.29% | 5,088,300 |
| Mar 17, 2025 | 212.22 | 215.50 | 209.52 | 214.47 | 214.47 | 1.27% | 5,075,817 |
| Mar 14, 2025 | 209.78 | 212.82 | 208.29 | 211.77 | 211.77 | 0.10% | 4,511,554 |
| Mar 13, 2025 | 212.00 | 213.80 | 210.68 | 211.55 | 211.55 | -0.24% | 5,559,530 |
| Mar 12, 2025 | 212.00 | 213.87 | 209.31 | 212.06 | 212.06 | -0.72% | 6,139,777 |
| Mar 11, 2025 | 216.66 | 216.66 | 212.41 | 213.59 | 213.59 | -1.42% | 7,144,519 |
| Mar 10, 2025 | 209.99 | 218.66 | 209.20 | 216.66 | 216.66 | 1.11% | 8,593,739 |
| Mar 7, 2025 | 211.11 | 214.99 | 209.00 | 214.29 | 214.29 | 1.68% | 6,806,116 |
| Mar 6, 2025 | 211.45 | 211.98 | 208.50 | 210.75 | 210.75 | -0.37% | 4,345,958 |
| Mar 5, 2025 | 207.07 | 212.18 | 206.00 | 211.54 | 211.54 | 1.82% | 5,753,191 |
| Mar 4, 2025 | 214.47 | 215.66 | 207.67 | 207.76 | 207.76 | -1.76% | 7,553,973 |
| Mar 3, 2025 | 209.98 | 212.30 | 208.91 | 211.48 | 211.48 | 1.17% | 7,016,425 |
| Feb 28, 2025 | 205.12 | 209.60 | 204.41 | 209.03 | 209.03 | 1.96% | 13,136,421 |
| Feb 27, 2025 | 203.06 | 206.80 | 202.25 | 205.02 | 205.02 | 0.99% | 5,696,853 |
| Feb 26, 2025 | 203.59 | 203.83 | 201.43 | 203.01 | 203.01 | -0.55% | 4,767,261 |
| Feb 25, 2025 | 205.18 | 206.01 | 202.35 | 204.14 | 204.14 | 0.03% | 7,747,037 |
| Feb 24, 2025 | 201.83 | 205.50 | 201.28 | 204.08 | 204.08 | 0.99% | 6,304,982 |
| Feb 21, 2025 | 200.32 | 203.98 | 200.02 | 202.08 | 202.08 | 0.60% | 5,889,360 |
| Feb 20, 2025 | 198.00 | 201.36 | 196.83 | 200.88 | 200.88 | 1.79% | 5,066,999 |
| Feb 19, 2025 | 196.79 | 198.11 | 196.01 | 197.35 | 197.35 | 0.56% | 4,888,865 |
| Feb 18, 2025 | 192.00 | 197.02 | 190.67 | 196.25 | 196.25 | 1.75% | 6,065,546 |
| Feb 14, 2025 | 193.95 | 195.18 | 192.78 | 192.87 | 192.87 | -0.30% | 3,976,903 |
| Feb 13, 2025 | 194.28 | 194.28 | 191.43 | 193.45 | 193.45 | 0.23% | 4,108,920 |
| Feb 12, 2025 | 190.50 | 194.37 | 190.39 | 193.00 | 193.00 | 0.61% | 4,525,009 |
| Feb 11, 2025 | 189.80 | 191.93 | 188.26 | 191.83 | 191.83 | 0.78% | 3,977,033 |
| Feb 10, 2025 | 191.46 | 191.46 | 189.09 | 190.34 | 190.34 | -0.14% | 3,685,699 |
| Feb 7, 2025 | 193.16 | 193.86 | 190.44 | 190.60 | 190.60 | -1.23% | 3,805,940 |
| Feb 6, 2025 | 191.90 | 194.49 | 190.56 | 192.97 | 192.97 | 0.64% | 4,586,688 |
| Feb 5, 2025 | 190.52 | 193.38 | 189.92 | 191.75 | 191.75 | 0.95% | 6,449,920 |
| Feb 4, 2025 | 187.63 | 191.15 | 187.05 | 189.95 | 189.95 | -0.10% | 7,377,753 |
| Feb 3, 2025 | 183.18 | 191.66 | 182.15 | 190.14 | 190.14 | 3.39% | 9,829,956 |