Home

AbbVie (ABBV)

198.47
+5.13 (2.65%)
NYSE · Last Trade: May 2nd, 7:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AbbVie (ABBV)

DateOpenHighLowCloseVolumeAdjusted Close
5/02/2025195.17198.98194.63198.476,424,898198.47
5/01/2025192.88195.81189.80193.345,822,518193.34
4/30/2025194.49195.78191.01195.108,397,762195.10
4/29/2025192.59195.54190.58193.516,671,524193.51
4/28/2025188.00193.12187.63192.3410,407,788192.34
4/25/2025187.12188.70179.99186.0610,482,106186.06
4/24/2025177.61181.49176.11180.378,786,497180.37
4/23/2025175.00178.15174.40177.057,119,622177.05
4/22/2025171.08174.66170.91173.786,188,442173.78
4/21/2025173.47174.17168.54170.167,364,393170.16
4/17/2025172.57175.20171.91172.998,998,071172.99
4/16/2025176.52176.85169.75171.689,459,526171.68
4/15/2025177.70180.50176.31176.808,078,151176.80
4/14/2025177.44180.19176.20179.107,235,197177.46
4/11/2025173.81176.97169.33175.059,047,708173.45
4/10/2025177.75178.00164.97174.2013,964,761172.60
4/09/2025168.30180.60164.39179.8418,977,950178.19
4/08/2025187.60188.39172.32175.6712,516,395174.06
4/07/2025181.03187.04176.28186.5512,579,806184.84
4/04/2025200.00200.00188.00186.9613,508,332185.25
4/03/2025210.30210.69201.24201.647,634,282199.79
4/02/2025207.22207.22200.34205.199,261,244203.31
4/01/2025210.52212.15205.60206.277,852,942204.38
3/31/2025204.43210.81204.43209.5211,093,864207.60
3/28/2025202.73206.02201.59205.296,478,301203.41
3/27/2025202.02203.68201.30202.725,089,472200.86
3/26/2025203.12203.12196.49201.306,743,099199.46
3/25/2025209.22209.26199.38201.3410,088,750199.50
3/24/2025209.39211.02207.50209.177,443,601207.25
3/21/2025211.73212.88208.74210.0116,773,058208.09
3/20/2025213.01213.42211.11211.965,835,983210.02
3/19/2025214.03214.50210.78212.255,413,025210.31
3/18/2025214.47215.18212.27213.855,088,197211.89
3/17/2025212.22215.50209.52214.475,473,390212.51
3/14/2025209.78212.82208.28211.774,511,556209.83
3/13/2025212.00213.80210.68211.555,559,269209.61
3/12/2025212.00213.87209.31212.066,139,305210.12
3/11/2025216.66216.66212.41213.597,144,004211.63
3/10/2025209.99218.66209.20216.668,602,656214.68
3/07/2025211.11214.99209.00214.296,806,133212.33
3/06/2025211.45211.98208.50210.754,397,496208.82
3/05/2025207.07212.18206.00211.545,752,744209.60
3/04/2025214.47215.66207.67207.767,551,967205.86
3/03/2025209.98212.30208.91211.487,014,335209.54
2/28/2025205.12209.60204.41209.0313,136,464207.12
2/27/2025203.06206.80202.25205.025,693,016203.14
2/26/2025203.59203.82201.43203.014,766,679201.15
2/25/2025205.18206.01202.35204.147,746,816202.27
2/24/2025201.83205.50201.28204.086,304,393202.21
2/21/2025200.32203.97200.01202.085,889,380200.23
2/20/2025198.00201.36196.83200.885,060,768199.04
2/19/2025196.79198.11196.01197.354,954,169195.54
2/18/2025192.00197.02190.67196.256,064,427194.45
2/14/2025193.95195.18192.78192.873,976,906191.10
2/13/2025194.28194.28191.43193.454,103,968191.68
2/12/2025190.50194.37190.39193.004,524,401191.23
2/11/2025189.80191.93188.26191.833,976,466190.07
2/10/2025191.46191.46189.09190.343,680,279188.60
2/07/2025193.16193.86190.44190.603,805,943188.85
2/06/2025191.90194.49190.56192.974,586,354191.20
2/05/2025190.52193.38189.92191.756,449,644189.99
2/04/2025187.63191.15187.05189.957,374,196188.21
2/03/2025183.18191.66182.15190.149,829,584188.40