AbbVie Inc. (ABBV)
205.15
2.43 (1.20%)
At close: Mar 28, 2025, 3:59 PM
204.77
-0.19%
After-hours: Mar 28, 2025, 06:52 PM EDT
ABBV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 202.73 | 206.02 | 201.59 | 205.29 | 2.57 | 1.27% | 6,468,233 |
| Mar 27, 2025 | 202.02 | 203.68 | 201.30 | 202.72 | 1.42 | 0.71% | 4,995,303 |
| Mar 26, 2025 | 203.12 | 203.12 | 196.49 | 201.30 | -0.04 | -0.02% | 6,743,500 |
| Mar 25, 2025 | 209.22 | 209.26 | 199.38 | 201.34 | -7.83 | -3.74% | 10,089,100 |
| Mar 24, 2025 | 209.39 | 211.02 | 207.50 | 209.17 | -0.84 | -0.40% | 7,393,800 |
| Mar 21, 2025 | 211.73 | 212.88 | 208.74 | 210.01 | -1.95 | -0.92% | 16,657,723 |
| Mar 20, 2025 | 213.01 | 213.42 | 211.11 | 211.96 | -0.29 | -0.14% | 5,836,100 |
| Mar 19, 2025 | 214.03 | 214.50 | 210.78 | 212.25 | -1.60 | -0.75% | 5,413,299 |
| Mar 18, 2025 | 214.47 | 215.18 | 212.27 | 213.85 | -0.62 | -0.29% | 5,088,300 |
| Mar 17, 2025 | 212.22 | 215.50 | 209.52 | 214.47 | 2.70 | 1.27% | 5,075,817 |
| Mar 14, 2025 | 209.78 | 212.82 | 208.29 | 211.77 | 0.22 | 0.10% | 4,511,600 |
| Mar 13, 2025 | 212.00 | 213.80 | 210.68 | 211.55 | -0.51 | -0.24% | 5,559,530 |
| Mar 12, 2025 | 212.00 | 213.87 | 209.31 | 212.06 | -1.53 | -0.72% | 6,139,800 |
| Mar 11, 2025 | 216.66 | 216.66 | 212.41 | 213.59 | -3.07 | -1.42% | 7,144,519 |
| Mar 10, 2025 | 209.99 | 218.66 | 209.20 | 216.66 | 2.37 | 1.11% | 8,604,021 |
| Mar 7, 2025 | 211.11 | 214.99 | 209.00 | 214.29 | 3.54 | 1.68% | 6,806,116 |
| Mar 6, 2025 | 211.45 | 211.98 | 208.50 | 210.75 | -0.79 | -0.37% | 4,346,000 |
| Mar 5, 2025 | 207.07 | 212.18 | 206.00 | 211.54 | 3.78 | 1.82% | 5,753,191 |
| Mar 4, 2025 | 214.47 | 215.66 | 207.67 | 207.76 | -3.72 | -1.76% | 7,554,000 |
| Mar 3, 2025 | 209.98 | 212.30 | 208.91 | 211.48 | 2.45 | 1.17% | 7,016,425 |
| Feb 28, 2025 | 205.12 | 209.60 | 204.41 | 209.03 | 4.01 | 1.96% | 13,136,421 |
| Feb 27, 2025 | 203.06 | 206.80 | 202.25 | 205.02 | 2.01 | 0.99% | 5,696,900 |
| Feb 26, 2025 | 203.59 | 203.83 | 201.43 | 203.01 | -1.13 | -0.55% | 4,767,300 |
| Feb 25, 2025 | 205.18 | 206.01 | 202.35 | 204.14 | 0.06 | 0.03% | 7,747,037 |
| Feb 24, 2025 | 201.83 | 205.50 | 201.28 | 204.08 | 2.00 | 0.99% | 6,305,000 |
| Feb 21, 2025 | 200.32 | 203.98 | 200.02 | 202.08 | 1.20 | 0.60% | 5,889,400 |
| Feb 20, 2025 | 198.00 | 201.36 | 196.83 | 200.88 | 3.53 | 1.79% | 5,067,000 |
| Feb 19, 2025 | 196.79 | 198.11 | 196.01 | 197.35 | 1.10 | 0.56% | 4,888,865 |
| Feb 18, 2025 | 192.00 | 197.02 | 190.67 | 196.25 | 3.38 | 1.75% | 6,065,546 |
| Feb 14, 2025 | 193.95 | 195.18 | 192.78 | 192.87 | -0.58 | -0.30% | 3,976,903 |
| Feb 13, 2025 | 194.28 | 194.28 | 191.43 | 193.45 | 0.45 | 0.23% | 4,108,920 |
| Feb 12, 2025 | 190.50 | 194.37 | 190.39 | 193.00 | 1.17 | 0.61% | 4,525,009 |
| Feb 11, 2025 | 189.80 | 191.93 | 188.26 | 191.83 | 1.49 | 0.78% | 3,977,033 |
| Feb 10, 2025 | 191.46 | 191.46 | 189.09 | 190.34 | -0.26 | -0.14% | 3,685,700 |
| Feb 7, 2025 | 193.16 | 193.86 | 190.44 | 190.60 | -2.37 | -1.23% | 3,805,940 |
| Feb 6, 2025 | 191.90 | 194.49 | 190.56 | 192.97 | 1.22 | 0.64% | 4,586,688 |
| Feb 5, 2025 | 190.52 | 193.38 | 189.92 | 191.75 | 1.80 | 0.95% | 6,449,920 |
| Feb 4, 2025 | 187.63 | 191.15 | 187.05 | 189.95 | -0.19 | -0.10% | 7,377,800 |
| Feb 3, 2025 | 183.18 | 191.66 | 182.15 | 190.14 | 6.24 | 3.39% | 9,830,000 |
| Jan 31, 2025 | 187.30 | 191.77 | 183.67 | 183.90 | 8.25 | 4.70% | 11,928,323 |
| Jan 30, 2025 | 176.01 | 176.12 | 173.98 | 175.65 | 0.39 | 0.22% | 5,209,206 |
| Jan 29, 2025 | 174.50 | 176.92 | 174.30 | 175.26 | 0.45 | 0.26% | 3,748,422 |
| Jan 28, 2025 | 176.80 | 177.16 | 173.73 | 174.81 | -2.09 | -1.18% | 5,604,051 |
| Jan 27, 2025 | 172.66 | 177.45 | 172.59 | 176.90 | 6.60 | 3.88% | 6,985,212 |
| Jan 24, 2025 | 169.32 | 171.11 | 169.25 | 170.30 | -0.37 | -0.22% | 5,584,924 |
| Jan 23, 2025 | 170.46 | 170.69 | 168.48 | 170.67 | 1.47 | 0.87% | 7,116,200 |
| Jan 22, 2025 | 170.30 | 170.87 | 168.06 | 169.20 | -3.41 | -1.98% | 9,465,000 |
| Jan 21, 2025 | 172.16 | 175.66 | 171.22 | 172.61 | 1.05 | 0.61% | 7,548,666 |
| Jan 17, 2025 | 172.88 | 173.99 | 171.27 | 171.56 | -2.14 | -1.23% | 7,852,525 |
| Jan 16, 2025 | 171.45 | 173.96 | 170.52 | 173.70 | 2.35 | 1.37% | 5,236,000 |