AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
175.78
+0.52 (0.29%)
Jan 30, 2025, 1:55 PM EST - Market open
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 174.50 | 176.92 | 174.30 | 175.26 | 175.26 | 0.26% | 3,748,422 |
| Jan 28, 2025 | 176.80 | 177.16 | 173.73 | 174.81 | 174.81 | -1.18% | 5,604,051 |
| Jan 27, 2025 | 172.66 | 177.45 | 172.59 | 176.90 | 176.90 | 3.88% | 6,985,212 |
| Jan 24, 2025 | 169.32 | 171.11 | 169.25 | 170.30 | 170.30 | -0.22% | 5,584,924 |
| Jan 23, 2025 | 170.46 | 170.69 | 168.48 | 170.67 | 170.67 | 0.87% | 7,116,187 |
| Jan 22, 2025 | 170.30 | 170.87 | 168.06 | 169.20 | 169.20 | -1.98% | 9,464,994 |
| Jan 21, 2025 | 172.16 | 175.66 | 171.22 | 172.61 | 172.61 | 0.61% | 7,548,666 |
| Jan 17, 2025 | 172.88 | 173.99 | 171.27 | 171.56 | 171.56 | -1.23% | 7,852,525 |
| Jan 16, 2025 | 171.45 | 173.96 | 170.52 | 173.70 | 173.70 | 1.37% | 5,235,975 |
| Jan 15, 2025 | 173.52 | 174.46 | 168.72 | 171.35 | 171.35 | -2.39% | 8,048,736 |
| Jan 14, 2025 | 176.61 | 176.78 | 174.09 | 175.55 | 173.89 | -0.67% | 4,779,147 |
| Jan 13, 2025 | 175.16 | 177.98 | 174.34 | 176.74 | 175.06 | 0.90% | 4,734,094 |
| Jan 10, 2025 | 176.86 | 177.54 | 173.33 | 175.17 | 173.51 | -1.87% | 5,372,441 |
| Jan 8, 2025 | 179.20 | 179.24 | 176.18 | 178.50 | 176.81 | -0.57% | 4,488,519 |
| Jan 7, 2025 | 179.63 | 182.17 | 178.39 | 179.53 | 177.83 | -0.32% | 5,905,223 |
| Jan 6, 2025 | 180.78 | 181.98 | 179.26 | 180.10 | 178.39 | -0.62% | 6,302,081 |
| Jan 3, 2025 | 179.66 | 181.57 | 178.80 | 181.22 | 179.50 | 0.99% | 4,380,336 |
| Jan 2, 2025 | 178.66 | 179.78 | 177.90 | 179.44 | 177.74 | 0.98% | 4,094,307 |
| Dec 31, 2024 | 176.35 | 177.84 | 175.92 | 177.70 | 176.02 | 0.85% | 3,326,732 |
| Dec 30, 2024 | 177.02 | 177.34 | 175.51 | 176.20 | 174.53 | -1.02% | 3,405,687 |
| Dec 27, 2024 | 177.92 | 179.66 | 177.29 | 178.01 | 176.32 | -0.66% | 2,745,373 |
| Dec 26, 2024 | 179.02 | 180.35 | 178.63 | 179.20 | 177.50 | -0.44% | 2,759,421 |
| Dec 24, 2024 | 178.41 | 180.17 | 177.84 | 180.00 | 178.29 | 0.90% | 2,692,814 |
| Dec 23, 2024 | 175.29 | 178.65 | 174.63 | 178.39 | 176.70 | 1.60% | 6,945,621 |
| Dec 20, 2024 | 171.79 | 176.80 | 170.66 | 175.58 | 173.92 | 2.37% | 18,950,908 |
| Dec 19, 2024 | 172.93 | 173.88 | 170.34 | 171.52 | 169.89 | -0.87% | 6,110,511 |
| Dec 18, 2024 | 176.03 | 176.50 | 172.82 | 173.02 | 171.38 | -1.35% | 5,471,574 |
| Dec 17, 2024 | 170.58 | 176.50 | 170.21 | 175.38 | 173.72 | 2.18% | 7,664,728 |
| Dec 16, 2024 | 171.67 | 173.34 | 170.53 | 171.63 | 170.00 | -1.00% | 8,157,926 |
| Dec 13, 2024 | 173.25 | 174.92 | 172.39 | 173.37 | 171.73 | 0.10% | 5,471,791 |
| Dec 12, 2024 | 174.91 | 175.91 | 171.99 | 173.19 | 171.55 | -0.68% | 4,999,451 |
| Dec 11, 2024 | 175.96 | 176.00 | 173.84 | 174.37 | 172.72 | -0.74% | 9,492,204 |
| Dec 10, 2024 | 175.53 | 176.92 | 173.83 | 175.67 | 174.01 | -0.51% | 4,089,569 |
| Dec 9, 2024 | 175.59 | 178.13 | 174.38 | 176.57 | 174.90 | 0.22% | 4,394,811 |
| Dec 6, 2024 | 176.00 | 176.74 | 174.16 | 176.19 | 174.52 | 0.01% | 4,839,640 |
| Dec 5, 2024 | 174.98 | 176.72 | 173.53 | 176.17 | 174.50 | -0.16% | 5,444,240 |
| Dec 4, 2024 | 180.10 | 180.45 | 175.91 | 176.46 | 174.79 | -2.78% | 6,125,479 |
| Dec 3, 2024 | 182.28 | 183.51 | 181.48 | 181.50 | 179.78 | -0.15% | 4,107,553 |
| Dec 2, 2024 | 182.28 | 182.70 | 178.86 | 181.77 | 180.05 | -0.63% | 3,936,877 |
| Nov 29, 2024 | 183.14 | 183.54 | 182.50 | 182.93 | 181.20 | -0.08% | 2,710,732 |
| Nov 27, 2024 | 181.14 | 184.24 | 180.89 | 183.08 | 181.34 | 1.07% | 5,271,481 |
| Nov 26, 2024 | 177.09 | 181.65 | 176.67 | 181.14 | 179.42 | 2.30% | 6,947,512 |
| Nov 25, 2024 | 177.02 | 180.19 | 176.75 | 177.06 | 175.38 | 0.06% | 12,464,964 |
| Nov 22, 2024 | 174.34 | 178.86 | 173.50 | 176.95 | 175.27 | 3.04% | 11,328,616 |
| Nov 21, 2024 | 168.59 | 172.46 | 166.92 | 171.73 | 170.10 | 2.37% | 6,847,695 |
| Nov 20, 2024 | 166.91 | 167.91 | 165.65 | 167.76 | 166.17 | 0.71% | 7,135,608 |
| Nov 19, 2024 | 165.27 | 167.10 | 163.81 | 166.57 | 164.99 | 0.17% | 5,245,994 |
| Nov 18, 2024 | 165.62 | 166.74 | 164.80 | 166.28 | 164.70 | 0.78% | 8,341,413 |
| Nov 15, 2024 | 169.63 | 169.63 | 164.72 | 164.99 | 163.43 | -2.74% | 11,265,398 |
| Nov 14, 2024 | 170.00 | 171.62 | 168.59 | 169.63 | 168.02 | -0.42% | 8,442,546 |
| Nov 13, 2024 | 171.67 | 172.64 | 169.65 | 170.35 | 168.74 | -0.43% | 8,483,499 |
| Nov 12, 2024 | 176.01 | 176.63 | 171.03 | 171.09 | 169.47 | -1.91% | 10,556,977 |
| Nov 11, 2024 | 178.57 | 178.57 | 172.70 | 174.43 | 172.78 | -12.57% | 20,760,250 |
| Nov 8, 2024 | 201.16 | 201.89 | 199.48 | 199.50 | 197.61 | -0.50% | 4,596,949 |
| Nov 7, 2024 | 201.95 | 202.32 | 199.22 | 200.51 | 198.61 | -0.34% | 4,520,190 |
| Nov 6, 2024 | 205.79 | 206.15 | 200.85 | 201.20 | 199.29 | -0.24% | 7,194,757 |
| Nov 5, 2024 | 200.49 | 202.42 | 198.35 | 201.68 | 199.77 | 0.60% | 5,109,348 |
| Nov 4, 2024 | 203.79 | 204.24 | 200.22 | 200.47 | 198.57 | -1.51% | 3,531,804 |
| Nov 1, 2024 | 204.37 | 204.73 | 202.32 | 203.55 | 201.62 | -0.16% | 4,493,880 |
| Oct 31, 2024 | 201.97 | 207.32 | 201.42 | 203.87 | 201.94 | 1.18% | 8,829,278 |
| Oct 30, 2024 | 191.62 | 202.35 | 188.55 | 201.50 | 199.59 | 6.36% | 10,396,361 |
| Oct 29, 2024 | 190.49 | 191.16 | 188.52 | 189.45 | 187.65 | -0.12% | 6,131,530 |
| Oct 28, 2024 | 188.09 | 190.14 | 187.52 | 189.68 | 187.88 | 0.97% | 5,383,733 |
| Oct 25, 2024 | 189.68 | 189.88 | 187.17 | 187.85 | 186.07 | -0.95% | 4,017,525 |
| Oct 24, 2024 | 188.43 | 190.47 | 188.17 | 189.65 | 187.85 | 0.94% | 6,742,024 |
| Oct 23, 2024 | 188.70 | 189.27 | 187.50 | 187.88 | 186.10 | -0.47% | 4,267,078 |
| Oct 22, 2024 | 186.32 | 189.10 | 186.23 | 188.76 | 186.97 | 1.19% | 4,210,359 |
| Oct 21, 2024 | 188.71 | 189.38 | 185.89 | 186.54 | 184.77 | -1.23% | 4,496,592 |
| Oct 18, 2024 | 188.97 | 189.69 | 188.16 | 188.86 | 187.07 | 0.15% | 5,607,902 |
| Oct 17, 2024 | 190.54 | 191.62 | 188.46 | 188.57 | 186.78 | -0.99% | 4,419,002 |
| Oct 16, 2024 | 190.45 | 191.04 | 188.73 | 190.46 | 188.65 | -0.73% | 5,575,983 |
| Oct 15, 2024 | 194.73 | 196.25 | 191.22 | 191.86 | 190.04 | -1.94% | 6,553,712 |
| Oct 14, 2024 | 194.24 | 196.34 | 193.66 | 195.65 | 192.24 | 0.75% | 3,624,123 |
| Oct 11, 2024 | 195.00 | 195.24 | 193.58 | 194.19 | 190.81 | -0.08% | 2,973,025 |
| Oct 10, 2024 | 194.54 | 194.82 | 193.28 | 194.35 | 190.97 | -0.21% | 3,562,476 |
| Oct 9, 2024 | 192.85 | 194.89 | 191.95 | 194.75 | 191.36 | 0.90% | 4,479,107 |
| Oct 8, 2024 | 194.34 | 195.00 | 192.25 | 193.01 | 189.65 | -0.31% | 4,419,016 |
| Oct 7, 2024 | 194.42 | 195.09 | 192.84 | 193.61 | 190.24 | -0.35% | 5,033,832 |
| Oct 4, 2024 | 195.10 | 195.64 | 193.05 | 194.29 | 190.91 | -0.59% | 4,749,856 |
| Oct 3, 2024 | 196.87 | 197.05 | 194.74 | 195.45 | 192.05 | -0.70% | 3,453,796 |
| Oct 2, 2024 | 195.66 | 197.00 | 194.45 | 196.82 | 193.39 | -0.07% | 2,946,883 |
| Oct 1, 2024 | 197.65 | 198.97 | 196.42 | 196.96 | 193.53 | -0.26% | 3,924,607 |
| Sep 30, 2024 | 194.85 | 197.62 | 194.37 | 197.48 | 194.04 | 1.38% | 4,550,849 |
| Sep 27, 2024 | 192.60 | 196.13 | 190.27 | 194.79 | 191.40 | 1.51% | 4,892,025 |
| Sep 26, 2024 | 190.10 | 192.87 | 189.62 | 191.90 | 188.56 | 0.33% | 6,215,788 |
| Sep 25, 2024 | 194.00 | 194.57 | 190.96 | 191.26 | 187.93 | -1.16% | 5,589,494 |
| Sep 24, 2024 | 192.95 | 195.21 | 191.59 | 193.51 | 190.14 | -0.17% | 4,286,499 |
| Sep 23, 2024 | 193.70 | 194.30 | 192.20 | 193.83 | 190.45 | 0.19% | 3,177,996 |
| Sep 20, 2024 | 193.00 | 193.82 | 192.13 | 193.47 | 190.10 | -0.08% | 11,661,191 |
| Sep 19, 2024 | 193.43 | 194.16 | 191.96 | 193.62 | 190.25 | 0.35% | 3,929,288 |
| Sep 18, 2024 | 193.13 | 195.58 | 191.78 | 192.94 | 189.58 | -0.26% | 3,236,829 |
| Sep 17, 2024 | 194.80 | 196.08 | 191.82 | 193.45 | 190.08 | -1.16% | 3,534,110 |
| Sep 16, 2024 | 195.82 | 196.16 | 194.46 | 195.73 | 192.32 | 0.78% | 3,235,706 |
| Sep 13, 2024 | 193.86 | 194.59 | 191.81 | 194.21 | 190.83 | 0.10% | 2,718,268 |
| Sep 12, 2024 | 194.78 | 195.07 | 191.27 | 194.02 | 190.64 | -0.29% | 4,165,394 |
| Sep 11, 2024 | 197.68 | 197.68 | 193.42 | 194.59 | 191.20 | -2.39% | 4,909,292 |
| Sep 10, 2024 | 196.12 | 199.47 | 192.91 | 199.35 | 195.88 | 1.49% | 6,333,281 |
| Sep 9, 2024 | 194.97 | 196.61 | 193.94 | 196.42 | 193.00 | 1.56% | 3,606,983 |
| Sep 6, 2024 | 193.47 | 194.74 | 192.83 | 193.40 | 190.03 | 0.28% | 4,312,632 |
| Sep 5, 2024 | 196.96 | 197.13 | 192.16 | 192.86 | 189.50 | -2.11% | 5,902,786 |