AbbVie Inc. (ABBV)
NYSE: ABBV
· Real-Time Price · USD
204.72
3.25 (1.61%)
At close: Aug 14, 2025, 3:59 PM
205.34
0.30%
Pre-market: Aug 15, 2025, 07:17 AM EDT
ABBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 201.80 | 205.06 | 200.86 | 204.68 | 204.68 | 1.59% | 4,596,417 |
| Aug 13, 2025 | 199.76 | 201.72 | 199.21 | 201.47 | 201.47 | 1.42% | 3,558,500 |
| Aug 12, 2025 | 198.09 | 200.02 | 197.05 | 198.64 | 198.64 | -0.03% | 3,050,118 |
| Aug 11, 2025 | 198.18 | 199.43 | 196.89 | 198.70 | 198.70 | 0.33% | 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 |
| Aug 4, 2025 | 194.81 | 197.37 | 193.72 | 197.19 | 197.19 | 1.01% | 4,217,500 |
| Aug 1, 2025 | 189.92 | 197.06 | 189.79 | 195.22 | 195.22 | 3.28% | 8,082,000 |
| Jul 31, 2025 | 197.06 | 198.83 | 187.62 | 189.02 | 189.02 | -0.15% | 10,347,929 |
| Jul 30, 2025 | 191.77 | 192.70 | 188.01 | 189.31 | 189.31 | -1.00% | 5,008,400 |
| Jul 29, 2025 | 189.15 | 192.49 | 187.86 | 191.22 | 191.22 | 1.43% | 6,715,500 |
| Jul 28, 2025 | 191.21 | 191.21 | 187.64 | 188.52 | 188.52 | -0.92% | 3,776,900 |
| Jul 25, 2025 | 191.40 | 191.40 | 188.53 | 190.28 | 190.28 | -0.29% | 3,786,800 |
| Jul 24, 2025 | 190.76 | 192.24 | 189.99 | 190.83 | 190.83 | 0.15% | 3,463,089 |
| Jul 23, 2025 | 187.05 | 190.80 | 186.77 | 190.55 | 190.55 | 1.84% | 4,344,500 |
| Jul 22, 2025 | 184.94 | 188.20 | 184.90 | 187.11 | 187.11 | 1.22% | 4,432,100 |
| Jul 21, 2025 | 189.62 | 189.90 | 184.63 | 184.85 | 184.85 | -2.33% | 4,954,800 |
| Jul 18, 2025 | 191.51 | 192.34 | 188.57 | 189.26 | 189.26 | -1.12% | 5,332,163 |