AbbVie Inc. (ABBV) NYSE

220.78

+4.52(+2.09%)

Updated at September 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 17, 2025219.1220.8220.8221.55217.34.17M
September 16, 2025218.33216.26216.26218.71215.844.25M
September 15, 2025219.6217.61217.61219.6214.315.16M
September 12, 2025219.12218.34218.34220.38218.234.42M
September 11, 2025220.35220.22220.22221.77216.757.65M
September 10, 2025210.23211.64211.64212.27208.444.52M
September 09, 2025209.53210.42210.42210.72209.123.1M
September 08, 2025210.99209.79209.79212207.615.53M
September 05, 2025212.55212.56212.56214.342113M
September 04, 2025212.25213213214.19211.663.53M
September 03, 2025212.42211.86211.86213.42211.483.97M
September 02, 2025210.14211.92211.92212.16208.994.34M
August 29, 2025208210.4210.4211207.94.27M
August 28, 2025207.65207.92207.92208.01205.494.52M
August 27, 2025208.82208.06208.06210.42207.813.46M
August 26, 2025207.52208.36208.36208.58206.573.7M
August 25, 2025210.3207.55207.55211.3207.052.8M
August 22, 2025210.84210.6210.6211.47207.125.52M
August 21, 2025209.14209.5209.5212.45208.875.32M
August 20, 2025206.65209.15209.15211.69206.655.78M
August 19, 2025206.53206.19206.19207.8205.13.98M
August 18, 2025206.6206.57206.57208.34205.966.08M
August 15, 2025205.91206.69206.69206.84204.324.43M
August 14, 2025201.8204.68204.68205.06200.864.64M
August 13, 2025199.76201.47201.47201.72199.213.56M
August 12, 2025198.09198.64198.64200.02197.053.05M
August 11, 2025198.18198.7198.7199.43196.896.07M
August 08, 2025199.08198.05198.05200.33197.144.1M
August 07, 2025197.05198.86198.86199.83196.54.68M
August 06, 2025197.23196.3196.3198.05194.674.06M
August 05, 2025197.55198.55198.55199.89196.484.15M
August 04, 2025194.81197.19197.19197.37193.724.22M
August 01, 2025189.92195.22195.22197.06189.798.08M
July 31, 2025197.06189.02189.02198.83187.6210.35M
July 30, 2025191.77189.31189.31192.7188.015.01M
July 29, 2025189.15191.22191.22192.49187.866.72M
July 28, 2025191.21188.52188.52191.21187.643.78M
July 25, 2025191.4190.28190.28191.4188.533.79M
July 24, 2025190.76190.83190.83192.24189.993.46M
July 23, 2025187.05190.55190.55190.8186.774.34M
July 22, 2025184.94187.11187.11188.2184.94.43M
July 21, 2025189.62184.85184.85189.9184.634.95M
July 18, 2025191.51189.26189.26192.34188.575.33M
July 17, 2025189191.4191.4192.12188.264.81M
July 16, 2025186.92190.58190.58191.39186.56.2M
July 15, 2025190.21186.39186.39190.67185.016.73M
July 14, 2025191.72191.52189.88192.67190.044.07M
July 11, 2025193.89192.45192.45194191.184.97M
July 10, 2025190.5195195197.5189.566.05M
July 09, 2025188.5190.62190.62191.09188.325.39M
July 08, 2025186.79189.77189.77193186.677.11M
July 07, 2025189.44187.63187.63191.39186.8311.05M
July 03, 2025191.15189.28189.28191.47188.873.71M
July 02, 2025189.7190.75190.75192.59189.534.66M
July 01, 2025185.01189.99189.99191.76184.395.94M
June 30, 2025182.43185.62185.62186.25181.756.48M
June 27, 2025187.9182.31182.31188181.7329.25M
June 26, 2025186.53186.79186.79188.99185.795.73M
June 25, 2025185.3185.39185.39187.09184.644.47M
June 24, 2025184.52185.55185.55186.14183.194.07M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved