AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
187.47
+0.13 (0.07%)
At close: Jun 5, 2025, 4:00 PM
187.93
+0.46 (0.25%)
Pre-market: Jun 6, 2025, 5:52 AM EDT

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025187.50188.60185.05187.47187.470.07%4,418,520
Jun 4, 2025188.41190.18187.27187.34187.340.05%4,382,380
Jun 3, 2025186.90188.73184.82187.25187.250.14%5,335,592
Jun 2, 2025185.73186.99183.16186.99186.990.47%4,435,629
May 30, 2025185.00186.69183.01186.11186.110.26%11,609,036
May 29, 2025183.46186.75182.69185.62185.621.38%4,926,034
May 28, 2025185.35186.10182.37183.09183.09-1.42%4,787,790
May 27, 2025184.27185.99183.90185.72185.721.34%5,726,691
May 23, 2025182.37184.12181.72183.26183.260.39%4,027,044
May 22, 2025181.41183.56180.25182.54182.540.41%4,689,223
May 21, 2025183.93184.81181.54181.80181.80-1.65%5,140,901
May 20, 2025184.86186.00183.64184.85184.85-0.46%5,505,377
May 19, 2025184.22185.80182.51185.71185.710.92%5,216,727
May 16, 2025181.30184.07180.52184.02184.021.29%6,152,806
May 15, 2025178.02182.11176.57181.68181.682.39%12,073,301
May 14, 2025186.52187.65176.60177.44177.44-5.62%12,211,957
May 13, 2025189.03189.76185.41188.00188.00-1.09%7,523,807
May 12, 2025180.00192.69180.00190.07190.072.96%12,792,682
May 9, 2025185.75189.77184.23184.60184.60-0.53%7,806,372
May 8, 2025184.13186.66181.64185.58185.58-1.33%8,816,708
May 7, 2025188.17190.18186.75188.09188.090.50%5,773,879
May 6, 2025195.50195.82185.74187.15187.15-4.55%9,392,012
May 5, 2025198.47198.50195.03196.07196.07-1.21%5,121,472
May 2, 2025195.17198.98194.63198.47198.472.65%6,425,165
May 1, 2025192.88195.82189.80193.34193.34-0.90%5,823,568
Apr 30, 2025194.49195.78191.01195.10195.100.82%8,400,727
Apr 29, 2025192.59195.54190.58193.51193.510.61%6,671,567
Apr 28, 2025188.00193.12187.64192.34192.343.38%10,408,020
Apr 25, 2025187.12188.70179.99186.06186.063.15%10,482,067
Apr 24, 2025177.61181.49176.11180.37180.371.88%8,789,373
Apr 23, 2025175.00178.15174.40177.05177.051.88%7,119,729
Apr 22, 2025171.08174.66170.91173.78173.782.13%6,191,935
Apr 21, 2025173.47174.17168.54170.16170.16-1.64%7,364,554
Apr 17, 2025172.57175.20171.91172.99172.990.76%8,998,056
Apr 16, 2025176.53176.85169.75171.68171.68-2.90%9,459,653
Apr 15, 2025177.70180.50176.31176.80176.80-1.28%8,078,530
Apr 14, 2025177.44180.19176.20179.10177.452.31%7,164,364
Apr 11, 2025173.81176.97169.33175.05173.440.49%9,047,688
Apr 10, 2025177.75178.00164.97174.20172.60-3.14%13,969,950
Apr 9, 2025168.30180.60164.39179.84178.192.37%18,977,764
Apr 8, 2025187.60188.39172.32175.67174.06-5.83%12,517,111
Apr 7, 2025181.03188.20176.28186.55184.84-0.22%12,581,054
Apr 4, 2025200.00200.00186.17186.96185.24-7.28%13,505,194
Apr 3, 2025210.30210.69201.24201.64199.79-1.73%7,593,125
Apr 2, 2025207.22207.22200.34205.19203.30-0.52%9,262,821
Apr 1, 2025210.52212.15205.60206.27204.37-1.55%7,853,225
Mar 31, 2025204.43210.81204.43209.52207.592.06%11,093,906
Mar 28, 2025202.73206.02201.59205.29203.401.27%6,478,272
Mar 27, 2025202.02203.68201.30202.72200.860.71%4,995,303
Mar 26, 2025203.12203.12196.49201.30199.45-0.02%6,743,496