AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
196.07
-2.40 (-1.21%)
May 5, 2025, 4:00 PM EDT - Market closed
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 198.47 | 198.50 | 195.03 | 196.07 | - | -1.21% | 2,997,804 |
| May 2, 2025 | 195.17 | 198.98 | 194.63 | 198.47 | 198.47 | 2.65% | 6,425,165 |
| May 1, 2025 | 192.88 | 195.82 | 189.80 | 193.34 | 193.34 | -0.90% | 5,823,568 |
| Apr 30, 2025 | 194.49 | 195.78 | 191.01 | 195.10 | 195.10 | 0.82% | 8,400,727 |
| Apr 29, 2025 | 192.59 | 195.54 | 190.58 | 193.51 | 193.51 | 0.61% | 6,671,567 |
| Apr 28, 2025 | 188.00 | 193.12 | 187.64 | 192.34 | 192.34 | 3.38% | 10,408,020 |
| Apr 25, 2025 | 187.12 | 188.70 | 179.99 | 186.06 | 186.06 | 3.15% | 10,482,067 |
| Apr 24, 2025 | 177.61 | 181.49 | 176.11 | 180.37 | 180.37 | 1.88% | 8,789,373 |
| Apr 23, 2025 | 175.00 | 178.15 | 174.40 | 177.05 | 177.05 | 1.88% | 7,119,729 |
| Apr 22, 2025 | 171.08 | 174.66 | 170.91 | 173.78 | 173.78 | 2.13% | 6,191,935 |
| Apr 21, 2025 | 173.47 | 174.17 | 168.54 | 170.16 | 170.16 | -1.64% | 7,364,554 |
| Apr 17, 2025 | 172.57 | 175.20 | 171.91 | 172.99 | 172.99 | 0.76% | 8,998,056 |
| Apr 16, 2025 | 176.53 | 176.85 | 169.75 | 171.68 | 171.68 | -2.90% | 9,459,653 |
| Apr 15, 2025 | 177.70 | 180.50 | 176.31 | 176.80 | 176.80 | -1.28% | 8,078,530 |
| Apr 14, 2025 | 177.44 | 180.19 | 176.20 | 179.10 | 177.45 | 2.31% | 7,164,364 |
| Apr 11, 2025 | 173.81 | 176.97 | 169.33 | 175.05 | 173.44 | 0.49% | 9,047,688 |
| Apr 10, 2025 | 177.75 | 178.00 | 164.97 | 174.20 | 172.60 | -3.14% | 13,969,950 |
| Apr 9, 2025 | 168.30 | 180.60 | 164.39 | 179.84 | 178.19 | 2.37% | 18,977,764 |
| Apr 8, 2025 | 187.60 | 188.39 | 172.32 | 175.67 | 174.06 | -5.83% | 12,517,111 |
| Apr 7, 2025 | 181.03 | 188.20 | 176.28 | 186.55 | 184.84 | -0.22% | 12,581,054 |
| Apr 4, 2025 | 200.00 | 200.00 | 186.17 | 186.96 | 185.24 | -7.28% | 13,505,194 |
| Apr 3, 2025 | 210.30 | 210.69 | 201.24 | 201.64 | 199.79 | -1.73% | 7,593,125 |
| Apr 2, 2025 | 207.22 | 207.22 | 200.34 | 205.19 | 203.30 | -0.52% | 9,262,821 |
| Apr 1, 2025 | 210.52 | 212.15 | 205.60 | 206.27 | 204.37 | -1.55% | 7,853,225 |
| Mar 31, 2025 | 204.43 | 210.81 | 204.43 | 209.52 | 207.59 | 2.06% | 11,093,906 |
| Mar 28, 2025 | 202.73 | 206.02 | 201.59 | 205.29 | 203.40 | 1.27% | 6,478,272 |
| Mar 27, 2025 | 202.02 | 203.68 | 201.30 | 202.72 | 200.86 | 0.71% | 4,995,303 |
| Mar 26, 2025 | 203.12 | 203.12 | 196.49 | 201.30 | 199.45 | -0.02% | 6,743,496 |
| Mar 25, 2025 | 209.22 | 209.26 | 199.38 | 201.34 | 199.49 | -3.74% | 10,089,066 |
| Mar 24, 2025 | 209.39 | 211.02 | 207.50 | 209.17 | 207.25 | -0.40% | 7,393,756 |
| Mar 21, 2025 | 211.73 | 212.88 | 208.74 | 210.01 | 208.08 | -0.92% | 16,657,723 |
| Mar 20, 2025 | 213.01 | 213.42 | 211.11 | 211.96 | 210.01 | -0.14% | 5,836,059 |
| Mar 19, 2025 | 214.03 | 214.50 | 210.78 | 212.25 | 210.30 | -0.75% | 5,413,299 |
| Mar 18, 2025 | 214.47 | 215.18 | 212.27 | 213.85 | 211.89 | -0.29% | 5,088,300 |
| Mar 17, 2025 | 212.22 | 215.50 | 209.52 | 214.47 | 212.50 | 1.27% | 5,075,817 |
| Mar 14, 2025 | 209.78 | 212.82 | 208.29 | 211.77 | 209.82 | 0.10% | 4,511,554 |
| Mar 13, 2025 | 212.00 | 213.80 | 210.68 | 211.55 | 209.61 | -0.24% | 5,559,530 |
| Mar 12, 2025 | 212.00 | 213.87 | 209.31 | 212.06 | 210.11 | -0.72% | 6,139,777 |
| Mar 11, 2025 | 216.66 | 216.66 | 212.41 | 213.59 | 211.63 | -1.42% | 7,144,519 |
| Mar 10, 2025 | 209.99 | 218.66 | 209.20 | 216.66 | 214.67 | 1.11% | 8,593,739 |
| Mar 7, 2025 | 211.11 | 214.99 | 209.00 | 214.29 | 212.32 | 1.68% | 6,806,116 |
| Mar 6, 2025 | 211.45 | 211.98 | 208.50 | 210.75 | 208.81 | -0.37% | 4,345,958 |
| Mar 5, 2025 | 207.07 | 212.18 | 206.00 | 211.54 | 209.60 | 1.82% | 5,753,191 |
| Mar 4, 2025 | 214.47 | 215.66 | 207.67 | 207.76 | 205.85 | -1.76% | 7,553,973 |
| Mar 3, 2025 | 209.98 | 212.30 | 208.91 | 211.48 | 209.54 | 1.17% | 7,016,425 |
| Feb 28, 2025 | 205.12 | 209.60 | 204.41 | 209.03 | 207.11 | 1.96% | 13,136,421 |
| Feb 27, 2025 | 203.06 | 206.80 | 202.25 | 205.02 | 203.14 | 0.99% | 5,696,853 |
| Feb 26, 2025 | 203.59 | 203.83 | 201.43 | 203.01 | 201.14 | -0.55% | 4,767,261 |
| Feb 25, 2025 | 205.18 | 206.01 | 202.35 | 204.14 | 202.26 | 0.03% | 7,747,037 |
| Feb 24, 2025 | 201.83 | 205.50 | 201.28 | 204.08 | 202.20 | 0.99% | 6,304,982 |