Home

AbbVie (ABBV)

218.04
-10.16 (-4.45%)
NYSE · Last Trade: Nov 1st, 7:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AbbVie (ABBV)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025223.00223.87216.00218.0410,825,377218.04
10/30/2025227.05229.65226.41228.205,022,282228.20
10/29/2025227.62228.00224.04225.145,469,511225.14
10/28/2025227.00228.40224.31227.543,723,836227.54
10/27/2025227.95228.60227.12228.032,784,297228.03
10/24/2025228.78229.04226.25227.993,554,692227.99
10/23/2025228.99229.86227.25228.255,817,996228.25
10/22/2025231.67232.16228.43228.683,523,641228.68
10/21/2025232.15232.81223.10231.393,311,712231.39
10/20/2025231.00232.26230.00232.065,246,851232.06
10/17/2025227.52230.71226.81229.577,150,047229.57
10/16/2025226.22228.11225.46226.874,737,523226.87
10/15/2025227.20228.95225.32226.225,659,658226.22
10/14/2025228.07230.65227.51229.135,527,435227.49
10/13/2025230.00233.81229.22230.305,411,837228.65
10/10/2025231.51234.68230.50230.506,156,946228.85
10/09/2025233.27233.79230.62230.694,607,733229.04
10/08/2025231.48233.00229.68231.245,412,982229.59
10/07/2025231.29234.08227.59232.834,900,807231.16
10/06/2025231.71232.95227.92230.1911,940,194228.54
10/03/2025236.90238.84233.71233.916,547,683232.24
10/02/2025240.89242.67234.52236.568,107,362234.87
10/01/2025233.64244.81232.00244.3812,242,557242.63
9/30/2025223.06232.35222.56231.549,187,139229.88
9/29/2025220.75223.24219.79223.165,258,265221.56
9/26/2025220.63221.48217.67220.614,206,585219.03
9/25/2025220.10222.26218.03218.546,660,907216.98
9/24/2025222.00222.24218.54219.995,074,627218.41
9/23/2025222.01224.40221.93222.614,630,071221.02
9/22/2025222.46225.16221.43222.595,990,769221.00
9/19/2025222.41223.49221.59222.4714,415,150220.88
9/18/2025221.07222.07219.92221.994,445,768220.40
9/17/2025219.10221.55217.30220.815,258,051219.23
9/16/2025218.33218.71215.84216.264,251,110214.71
9/15/2025219.60219.60214.31217.615,162,370216.05
9/12/2025219.12220.38218.22218.344,419,128216.78
9/11/2025220.35221.76216.75220.227,652,370218.64
9/10/2025210.23212.27208.44211.644,520,781210.13
9/09/2025209.53210.72209.12210.428,046,715208.91
9/08/2025210.99212.00207.61209.795,525,818208.29
9/05/2025212.55214.34211.00212.564,465,426211.04
9/04/2025212.25214.19211.66213.003,531,741211.47
9/03/2025212.42213.42211.48211.863,973,754210.34
9/02/2025210.14212.16208.99211.924,335,319210.40
8/29/2025208.00211.00207.90210.404,265,014208.89
8/28/2025207.65208.01205.49207.924,522,645206.43
8/27/2025208.82210.42207.81208.063,459,250206.57
8/26/2025207.52208.58206.57208.363,702,998206.87
8/25/2025210.30211.30207.05207.552,796,135206.06
8/22/2025210.84211.47207.12210.605,516,875209.09
8/21/2025209.14212.45208.87209.505,323,990208.00
8/20/2025206.65211.69206.65209.155,781,872207.65
8/19/2025206.53207.80205.10206.193,975,055204.71
8/18/2025206.60208.34205.96206.576,084,013205.09
8/15/2025205.91206.84204.32206.694,430,977205.21
8/14/2025201.80205.06200.86204.684,635,598203.22
8/13/2025199.76201.72199.21201.473,557,980200.03
8/12/2025198.09200.02197.05198.643,049,884197.22
8/11/2025198.18199.43196.89198.646,068,125197.22
8/08/2025199.08200.33197.14198.054,101,774196.63
8/07/2025197.05199.83196.50198.864,683,334197.44
8/06/2025197.23198.05194.67196.304,057,343194.90
8/05/2025197.55199.89196.48198.554,153,218197.13
8/04/2025194.81197.37193.72197.194,217,930195.78