AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
216.66
+2.37 (1.11%)
At close: Mar 10, 2025, 4:02 PM
217.40
+0.74 (0.34%)
After-hours: Mar 10, 2025, 4:27 PM EST
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 209.99 | 218.66 | 209.20 | 216.67 | - | 1.11% | 8,294,001 |
| Mar 7, 2025 | 211.11 | 214.99 | 209.00 | 214.29 | 214.29 | 1.68% | 6,806,116 |
| Mar 6, 2025 | 211.45 | 211.98 | 208.50 | 210.75 | 210.75 | -0.37% | 4,345,958 |
| Mar 5, 2025 | 207.07 | 212.18 | 206.00 | 211.54 | 211.54 | 1.82% | 5,753,191 |
| Mar 4, 2025 | 214.47 | 215.66 | 207.67 | 207.76 | 207.76 | -1.76% | 7,553,973 |
| Mar 3, 2025 | 209.98 | 212.30 | 208.91 | 211.48 | 211.48 | 1.17% | 7,016,425 |
| Feb 28, 2025 | 205.12 | 209.60 | 204.41 | 209.03 | 209.03 | 1.96% | 13,136,421 |
| Feb 27, 2025 | 203.06 | 206.80 | 202.25 | 205.02 | 205.02 | 0.99% | 5,696,853 |
| Feb 26, 2025 | 203.59 | 203.83 | 201.43 | 203.01 | 203.01 | -0.55% | 4,767,261 |
| Feb 25, 2025 | 205.18 | 206.01 | 202.35 | 204.14 | 204.14 | 0.03% | 7,747,037 |
| Feb 24, 2025 | 201.83 | 205.50 | 201.28 | 204.08 | 204.08 | 0.99% | 6,304,982 |
| Feb 21, 2025 | 200.32 | 203.98 | 200.02 | 202.08 | 202.08 | 0.60% | 5,889,360 |
| Feb 20, 2025 | 198.00 | 201.36 | 196.83 | 200.88 | 200.88 | 1.79% | 5,066,999 |
| Feb 19, 2025 | 196.79 | 198.11 | 196.01 | 197.35 | 197.35 | 0.56% | 4,888,865 |
| Feb 18, 2025 | 192.00 | 197.02 | 190.67 | 196.25 | 196.25 | 1.75% | 6,065,546 |
| Feb 14, 2025 | 193.95 | 195.18 | 192.78 | 192.87 | 192.87 | -0.30% | 3,976,903 |
| Feb 13, 2025 | 194.28 | 194.28 | 191.43 | 193.45 | 193.45 | 0.23% | 4,108,920 |
| Feb 12, 2025 | 190.50 | 194.37 | 190.39 | 193.00 | 193.00 | 0.61% | 4,525,009 |
| Feb 11, 2025 | 189.80 | 191.93 | 188.26 | 191.83 | 191.83 | 0.78% | 3,977,033 |
| Feb 10, 2025 | 191.46 | 191.46 | 189.09 | 190.34 | 190.34 | -0.14% | 3,685,699 |
| Feb 7, 2025 | 193.16 | 193.86 | 190.44 | 190.60 | 190.60 | -1.23% | 3,805,940 |
| Feb 6, 2025 | 191.90 | 194.49 | 190.56 | 192.97 | 192.97 | 0.64% | 4,586,688 |
| Feb 5, 2025 | 190.52 | 193.38 | 189.92 | 191.75 | 191.75 | 0.95% | 6,449,920 |
| Feb 4, 2025 | 187.63 | 191.15 | 187.05 | 189.95 | 189.95 | -0.10% | 7,377,753 |
| Feb 3, 2025 | 183.18 | 191.66 | 182.15 | 190.14 | 190.14 | 3.39% | 9,829,956 |
| Jan 31, 2025 | 187.30 | 191.77 | 183.67 | 183.90 | 183.90 | 4.70% | 11,928,323 |
| Jan 30, 2025 | 176.01 | 176.12 | 173.98 | 175.65 | 175.65 | 0.22% | 5,209,206 |
| 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 |