Skip to main content
AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
167.76
+1.19 (0.71%)
At close: Nov 20, 2024, 4:00 PM
167.68
-0.08 (-0.05%)
After-hours: Nov 20, 2024, 7:52 PM EST

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024166.91167.91165.65167.76167.760.71%7,135,608
Nov 19, 2024165.27167.10163.81166.57166.570.17%5,245,994
Nov 18, 2024165.62166.74164.80166.28166.280.78%8,341,413
Nov 15, 2024169.63169.63164.72164.99164.99-2.74%11,265,398
Nov 14, 2024170.00171.62168.59169.63169.63-0.42%8,442,546
Nov 13, 2024171.67172.64169.65170.35170.35-0.43%8,483,499
Nov 12, 2024176.01176.63171.03171.09171.09-1.91%10,556,977
Nov 11, 2024178.57178.57172.70174.43174.43-12.57%20,760,250
Nov 8, 2024201.16201.89199.48199.50199.50-0.50%4,596,949
Nov 7, 2024201.95202.32199.22200.51200.51-0.34%4,520,190
Nov 6, 2024205.79206.15200.85201.20201.20-0.24%7,194,757
Nov 5, 2024200.49202.42198.35201.68201.680.60%5,109,348
Nov 4, 2024203.79204.24200.22200.47200.47-1.51%3,531,804
Nov 1, 2024204.37204.73202.32203.55203.55-0.16%4,493,880
Oct 31, 2024201.97207.32201.42203.87203.871.18%8,829,278
Oct 30, 2024191.62202.35188.55201.50201.506.36%10,396,361
Oct 29, 2024190.49191.16188.52189.45189.45-0.12%6,131,530
Oct 28, 2024188.09190.14187.52189.68189.680.97%5,383,733
Oct 25, 2024189.68189.88187.17187.85187.85-0.95%4,017,525
Oct 24, 2024188.43190.47188.17189.65189.650.94%6,742,024
Oct 23, 2024188.70189.27187.50187.88187.88-0.47%4,267,078
Oct 22, 2024186.32189.10186.23188.76188.761.19%4,210,359
Oct 21, 2024188.71189.38185.89186.54186.54-1.23%4,496,592
Oct 18, 2024188.97189.69188.16188.86188.860.15%5,607,902
Oct 17, 2024190.54191.62188.46188.57188.57-0.99%4,419,002
Oct 16, 2024190.45191.04188.73190.46190.46-0.73%5,575,983
Oct 15, 2024194.73196.25191.22191.86191.86-1.94%6,553,712
Oct 14, 2024194.24196.34193.66195.65194.080.75%3,624,123
Oct 11, 2024195.00195.24193.58194.19192.63-0.08%2,973,025
Oct 10, 2024194.54194.82193.28194.35192.79-0.21%3,562,476
Oct 9, 2024192.85194.89191.95194.75193.190.90%4,479,107
Oct 8, 2024194.34195.00192.25193.01191.46-0.31%4,419,016
Oct 7, 2024194.42195.09192.84193.61192.06-0.35%5,033,832
Oct 4, 2024195.10195.64193.05194.29192.73-0.59%4,749,856
Oct 3, 2024196.87197.05194.74195.45193.88-0.70%3,453,796
Oct 2, 2024195.66197.00194.45196.82195.24-0.07%2,946,883
Oct 1, 2024197.65198.97196.42196.96195.38-0.26%3,924,607
Sep 30, 2024194.85197.62194.37197.48195.901.38%4,550,849
Sep 27, 2024192.60196.13190.27194.79193.231.51%4,892,025
Sep 26, 2024190.10192.87189.62191.90190.360.33%6,215,788
Sep 25, 2024194.00194.57190.96191.26189.73-1.16%5,589,494
Sep 24, 2024192.95195.21191.59193.51191.96-0.17%4,286,499
Sep 23, 2024193.70194.30192.20193.83192.280.19%3,177,996
Sep 20, 2024193.00193.82192.13193.47191.92-0.08%11,661,191
Sep 19, 2024193.43194.16191.96193.62192.070.35%3,929,288
Sep 18, 2024193.13195.58191.78192.94191.39-0.26%3,236,829
Sep 17, 2024194.80196.08191.82193.45191.90-1.16%3,534,110
Sep 16, 2024195.82196.16194.46195.73194.160.78%3,235,706
Sep 13, 2024193.86194.59191.81194.21192.650.10%2,718,268
Sep 12, 2024194.78195.07191.27194.02192.47-0.29%4,165,394
Sep 11, 2024197.68197.68193.42194.59193.03-2.39%4,909,292
Sep 10, 2024196.12199.47192.91199.35197.751.49%6,333,281
Sep 9, 2024194.97196.61193.94196.42194.851.56%3,606,983
Sep 6, 2024193.47194.74192.83193.40191.850.28%4,312,632
Sep 5, 2024196.96197.13192.16192.86191.31-2.11%5,902,786
Sep 4, 2024198.68199.88196.44197.01195.43-0.34%4,187,146
Sep 3, 2024196.14199.95196.10197.69196.110.70%4,872,587
Aug 30, 2024195.25196.50194.17196.31194.740.58%3,820,802
Aug 29, 2024196.00196.44193.85195.18193.62-0.11%4,538,372
Aug 28, 2024195.52196.23194.03195.40193.83-0.27%3,910,215
Aug 27, 2024197.99198.30195.18195.92194.35-0.77%2,504,553
Aug 26, 2024197.56197.97196.07197.44195.86-0.06%4,182,425
Aug 23, 2024197.25197.98196.23197.55195.970.60%4,720,300
Aug 22, 2024197.01197.54195.35196.37194.80-0.08%3,676,719
Aug 21, 2024196.44197.34195.67196.53194.960.19%4,250,492
Aug 20, 2024197.12197.48194.13196.15194.58-0.37%3,631,797
Aug 19, 2024193.40197.18193.35196.87195.291.53%4,309,277
Aug 16, 2024193.88194.25192.27193.90192.350.26%3,675,149
Aug 15, 2024194.49194.99191.29193.40191.850.21%4,719,856
Aug 14, 2024191.00193.35190.47193.00191.450.93%4,153,610
Aug 13, 2024190.56191.94189.38191.23189.700.55%3,477,320
Aug 12, 2024190.08190.57187.70190.18188.660.13%4,808,434
Aug 9, 2024190.78191.01188.10189.93188.41-0.25%3,206,539
Aug 8, 2024186.92190.71186.92190.40188.871.54%5,744,889
Aug 7, 2024187.90189.59185.98187.51186.010.97%6,351,130
Aug 6, 2024185.43187.82183.08185.71184.220.73%4,273,301
Aug 5, 2024187.45189.29183.04184.36182.88-2.60%6,459,296
Aug 2, 2024190.98193.91186.46189.29187.77-0.22%6,303,909
Aug 1, 2024187.77190.97186.77189.71188.192.37%6,595,545
Jul 31, 2024186.39187.50183.45185.32183.84-0.78%6,473,948
Jul 30, 2024183.59187.71182.60186.78185.282.66%6,032,165
Jul 29, 2024184.04186.13180.53181.94180.48-1.74%5,458,460
Jul 26, 2024183.45186.85182.11185.16183.681.64%6,948,832
Jul 25, 2024177.00186.11171.80182.17180.713.38%9,442,179
Jul 24, 2024173.20176.60172.95176.21174.801.77%6,117,697
Jul 23, 2024173.32174.59172.77173.15171.76-0.26%2,933,782
Jul 22, 2024173.32174.73172.00173.61172.220.75%4,066,954
Jul 19, 2024173.67173.85171.22172.32170.940.69%4,293,624
Jul 18, 2024174.45176.68170.72171.14169.77-2.36%5,957,924
Jul 17, 2024169.51175.74169.51175.27173.873.59%6,983,160
Jul 16, 2024168.60169.85167.26169.20167.840.70%3,829,646
Jul 15, 2024168.91170.37167.42168.03166.68-1.32%2,395,181
Jul 12, 2024170.63171.63169.90170.28167.370.22%4,133,520
Jul 11, 2024167.52170.35167.35169.91167.011.05%3,689,530
Jul 10, 2024167.45168.45166.11168.14165.270.05%3,887,959
Jul 9, 2024167.02168.53164.86168.05165.180.92%4,224,705
Jul 8, 2024166.54167.72165.62166.52163.68-0.44%3,500,155
Jul 5, 2024164.72167.31163.63167.25164.392.08%5,978,524
Jul 3, 2024166.09167.10163.52163.84161.04-1.28%3,527,612
Jul 2, 2024168.63168.63165.45165.96163.13-2.59%5,965,457