AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
198.05
-0.81 (-0.41%)
At close: Aug 8, 2025, 4:00 PM
198.39
+0.34 (0.17%)
After-hours: Aug 8, 2025, 7:56 PM EDT
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 199.08 | 200.33 | 197.14 | 198.05 | 198.05 | -0.41% | 4,043,757 |
| 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 |
| 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 |