AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
229.13
-1.17 (-0.51%)
At close: Oct 14, 2025, 4:00 PM EDT
229.21
+0.08 (0.03%)
After-hours: Oct 14, 2025, 5:36 PM EDT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 228.07 | 230.65 | 227.51 | 229.13 | - | -0.51% | 5,400,033 |
| Oct 13, 2025 | 230.00 | 233.81 | 229.22 | 230.30 | 230.30 | -0.09% | 5,411,890 |
| Oct 10, 2025 | 231.51 | 234.68 | 230.50 | 230.50 | 230.50 | -0.08% | 6,156,932 |
| Oct 9, 2025 | 233.27 | 233.79 | 230.62 | 230.69 | 230.69 | -0.24% | 4,607,869 |
| Oct 8, 2025 | 231.48 | 233.00 | 229.68 | 231.24 | 231.24 | -0.68% | 5,413,013 |
| Oct 7, 2025 | 231.29 | 234.08 | 227.59 | 232.83 | 232.83 | 1.15% | 4,901,000 |
| Oct 6, 2025 | 231.71 | 232.95 | 227.92 | 230.19 | 230.19 | -1.59% | 11,940,287 |
| Oct 3, 2025 | 236.90 | 238.84 | 233.71 | 233.91 | 233.91 | -1.12% | 6,547,632 |
| Oct 2, 2025 | 240.89 | 242.67 | 234.52 | 236.56 | 236.56 | -3.20% | 8,107,666 |
| Oct 1, 2025 | 233.64 | 244.81 | 232.00 | 244.38 | 244.38 | 5.55% | 12,243,139 |
| Sep 30, 2025 | 223.06 | 232.35 | 222.57 | 231.54 | 231.54 | 3.76% | 9,187,338 |
| Sep 29, 2025 | 220.75 | 223.24 | 219.79 | 223.16 | 223.16 | 1.16% | 4,958,361 |
| Sep 26, 2025 | 220.63 | 221.48 | 217.67 | 220.61 | 220.61 | 0.95% | 4,185,796 |
| Sep 25, 2025 | 220.10 | 222.26 | 218.03 | 218.54 | 218.54 | -0.66% | 6,666,028 |
| Sep 24, 2025 | 222.00 | 222.24 | 218.54 | 219.99 | 219.99 | -1.18% | 5,074,766 |
| Sep 23, 2025 | 222.01 | 224.40 | 221.93 | 222.61 | 222.61 | 0.01% | 4,630,091 |
| Sep 22, 2025 | 222.46 | 225.16 | 221.43 | 222.59 | 222.59 | 0.05% | 5,990,698 |
| Sep 19, 2025 | 222.42 | 223.49 | 221.59 | 222.47 | 222.47 | 0.22% | 14,415,107 |
| Sep 18, 2025 | 221.07 | 222.07 | 219.92 | 221.99 | 221.99 | 0.53% | 4,445,792 |
| Sep 17, 2025 | 219.10 | 221.55 | 217.30 | 220.81 | 220.81 | 2.10% | 5,258,357 |
| Sep 16, 2025 | 218.33 | 218.71 | 215.84 | 216.26 | 216.26 | -0.62% | 4,251,076 |
| Sep 15, 2025 | 219.60 | 219.60 | 214.31 | 217.61 | 217.61 | -0.33% | 5,162,389 |
| Sep 12, 2025 | 219.12 | 220.38 | 218.23 | 218.34 | 218.34 | -0.85% | 4,419,123 |
| Sep 11, 2025 | 220.35 | 221.77 | 216.75 | 220.22 | 220.22 | 4.05% | 7,648,085 |
| Sep 10, 2025 | 210.23 | 212.27 | 208.44 | 211.64 | 211.64 | 0.58% | 4,520,838 |
| Sep 9, 2025 | 209.53 | 210.72 | 209.12 | 210.42 | 210.42 | 0.30% | 3,097,114 |
| Sep 8, 2025 | 210.99 | 212.00 | 207.61 | 209.79 | 209.79 | -1.30% | 5,525,921 |
| Sep 5, 2025 | 212.55 | 214.34 | 211.00 | 212.56 | 212.56 | -0.21% | 4,465,421 |
| Sep 4, 2025 | 212.25 | 214.19 | 211.66 | 213.00 | 213.00 | 0.54% | 3,531,768 |
| Sep 3, 2025 | 212.42 | 213.42 | 211.48 | 211.86 | 211.86 | -0.03% | 3,972,769 |
| Sep 2, 2025 | 210.14 | 212.16 | 208.99 | 211.92 | 211.92 | 0.72% | 4,335,496 |
| Aug 29, 2025 | 208.00 | 211.00 | 207.90 | 210.40 | 210.40 | 1.19% | 4,265,008 |
| Aug 28, 2025 | 207.65 | 208.01 | 205.49 | 207.92 | 207.92 | -0.07% | 4,523,062 |
| Aug 27, 2025 | 208.82 | 210.42 | 207.81 | 208.06 | 208.06 | -0.14% | 3,459,319 |
| Aug 26, 2025 | 207.52 | 208.58 | 206.57 | 208.36 | 208.36 | 0.39% | 3,702,929 |
| Aug 25, 2025 | 210.30 | 211.30 | 207.05 | 207.55 | 207.55 | -1.45% | 2,796,185 |
| Aug 22, 2025 | 210.84 | 211.47 | 207.12 | 210.60 | 210.60 | 0.53% | 5,516,870 |
| Aug 21, 2025 | 209.14 | 212.45 | 208.87 | 209.50 | 209.50 | 0.17% | 5,324,170 |
| Aug 20, 2025 | 206.65 | 211.69 | 206.65 | 209.15 | 209.15 | 1.44% | 5,782,076 |
| Aug 19, 2025 | 206.53 | 207.80 | 205.10 | 206.19 | 206.19 | -0.18% | 3,975,515 |
| Aug 18, 2025 | 206.60 | 208.34 | 205.96 | 206.57 | 206.57 | -0.06% | 6,083,570 |
| Aug 15, 2025 | 205.91 | 206.84 | 204.32 | 206.69 | 206.69 | 0.98% | 4,430,974 |
| Aug 14, 2025 | 201.80 | 205.06 | 200.86 | 204.68 | 204.68 | 1.59% | 4,635,784 |
| Aug 13, 2025 | 199.76 | 201.72 | 199.21 | 201.47 | 201.47 | 1.42% | 3,558,497 |
| Aug 12, 2025 | 198.09 | 200.02 | 197.05 | 198.64 | 198.64 | - | 3,050,118 |
| Aug 11, 2025 | 198.18 | 199.43 | 196.89 | 198.64 | 198.64 | 0.30% | 6,068,073 |
| Aug 8, 2025 | 199.08 | 200.33 | 197.14 | 198.05 | 198.05 | -0.41% | 4,101,771 |
| 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 |