AbbVie Inc. (ABBV)
NYSE: ABBV
· Real-Time Price · USD
220.68
2.14 (0.98%)
At close: Sep 26, 2025, 3:59 PM
220.81
0.06%
After-hours: Sep 26, 2025, 07:53 PM EDT
ABBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 220.63 | 221.48 | 217.67 | 220.61 | 220.61 | 0.95% | 4,105,809 |
| Sep 25, 2025 | 220.10 | 222.26 | 218.03 | 218.54 | 218.54 | -0.66% | 6,666,028 |
| Sep 24, 2025 | 222.00 | 222.24 | 218.54 | 219.99 | 219.99 | -1.18% | 5,074,766 |
| Sep 23, 2025 | 222.01 | 224.40 | 221.93 | 222.61 | 222.61 | 0.01% | 4,630,091 |
| Sep 22, 2025 | 222.46 | 225.16 | 221.43 | 222.59 | 222.59 | 0.05% | 5,990,700 |
| Sep 19, 2025 | 222.42 | 223.49 | 221.59 | 222.47 | 222.47 | 0.22% | 14,415,107 |
| Sep 18, 2025 | 221.07 | 222.07 | 219.92 | 221.99 | 221.99 | 0.53% | 4,445,792 |
| Sep 17, 2025 | 219.10 | 221.55 | 217.30 | 220.81 | 220.81 | 2.10% | 5,258,400 |
| Sep 16, 2025 | 218.33 | 218.71 | 215.84 | 216.26 | 216.26 | -0.62% | 4,251,076 |
| Sep 15, 2025 | 219.60 | 219.60 | 214.31 | 217.61 | 217.61 | -0.33% | 5,162,389 |
| Sep 12, 2025 | 219.12 | 220.38 | 218.23 | 218.34 | 218.34 | -0.85% | 4,419,123 |
| Sep 11, 2025 | 220.35 | 221.77 | 216.75 | 220.22 | 220.22 | 4.05% | 7,648,085 |
| Sep 10, 2025 | 210.23 | 212.27 | 208.44 | 211.64 | 211.64 | 0.58% | 4,520,838 |
| Sep 9, 2025 | 209.53 | 210.72 | 209.12 | 210.42 | 210.42 | 0.30% | 3,097,114 |
| Sep 8, 2025 | 210.99 | 212.00 | 207.61 | 209.79 | 209.79 | -1.30% | 5,525,921 |
| Sep 5, 2025 | 212.55 | 214.34 | 211.00 | 212.56 | 212.56 | -0.21% | 4,465,421 |
| Sep 4, 2025 | 212.25 | 214.19 | 211.66 | 213.00 | 213.00 | 0.54% | 3,531,768 |
| 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 |