AbbVie Inc. (ABBV)
NYSE: ABBV
· Real-Time Price · USD
212.43
-0.57 (-0.27%)
At close: Sep 05, 2025, 11:08 AM
ABBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 212.25 | 214.19 | 211.66 | 213.00 | 213.00 | 0.54% | 3,512,527 |
| Sep 3, 2025 | 212.42 | 213.42 | 211.48 | 211.86 | 211.86 | -0.03% | 3,973,731 |
| Sep 2, 2025 | 210.14 | 212.16 | 208.99 | 211.92 | 211.92 | 0.72% | 4,335,500 |
| 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% | 4,523,100 |
| 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% | 2,796,200 |
| Aug 22, 2025 | 210.84 | 211.47 | 207.12 | 210.60 | 210.60 | 0.53% | 5,516,900 |
| 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% | 5,782,100 |
| 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% | 3,558,500 |
| 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 |