AbbVie Inc. - ABBV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 28, 2025	226.85	227.7	227.7	228.09	225.51	2.66M
November 26, 2025	232.04	227.66	227.66	232.48	226.64	5.92M
November 25, 2025	230.32	231.8	231.8	234.08	230.31	7.13M
November 24, 2025	236	229.51	229.51	237.62	228.48	10.23M
November 21, 2025	230.55	236.28	236.28	238.01	230.14	8.02M
November 20, 2025	233.26	229.45	229.45	234.95	228	4.28M
November 19, 2025	233.54	232.91	232.91	238.15	230.36	7.61M
November 18, 2025	235	233.87	233.87	237.19	232.11	6.23M
November 17, 2025	233.26	234	234	235.35	229.23	5.02M
November 14, 2025	233.61	232.36	232.36	235	230.32	5.43M
November 13, 2025	233.74	232.29	232.29	239.29	232.16	7.97M
November 12, 2025	225.4	233.23	233.23	234	225.29	8.58M
November 11, 2025	219	225.17	225.17	225.42	219	4.8M
November 10, 2025	217	218.71	218.71	219.86	216.15	4.53M
November 07, 2025	219.31	219.16	219.16	220.99	217.09	4.65M
November 06, 2025	215.89	219.04	219.04	219.68	215.65	6.62M
November 05, 2025	215.74	216.77	216.77	217.43	212.6	4.93M
November 04, 2025	212.37	215.89	215.89	217.08	212.37	6.18M
November 03, 2025	216.68	211.96	211.96	219	211.69	8.87M
October 31, 2025	223	218.04	218.04	223.87	216	10.83M
October 30, 2025	227.05	228.2	228.2	229.65	226.41	5.02M
October 29, 2025	227.62	225.14	225.14	228	224.04	5.47M
October 28, 2025	227	227.57	227.57	228.38	224.31	2.66M
October 27, 2025	227.95	228.03	228.03	228.6	227.12	2.78M
October 24, 2025	228.78	227.99	227.99	229.04	226.25	3.55M
October 23, 2025	228.99	228.25	228.25	229.86	227.25	5.82M
October 22, 2025	231.67	228.68	228.68	232.16	228.43	3.52M
October 21, 2025	232.15	231.39	231.39	232.81	229.83	3.3M
October 20, 2025	231	232.06	232.06	232.26	230	5.25M
October 17, 2025	227.52	229.57	229.57	230.71	226.81	7.15M
October 16, 2025	226.22	226.87	226.87	228.11	225.46	4.73M
October 15, 2025	227.2	226.22	226.22	228.95	225.36	3.68M
October 14, 2025	228.07	229.13	227.49	230.65	227.51	5.53M
October 13, 2025	230	230.3	228.65	233.81	229.22	5.41M
October 10, 2025	231.51	230.5	228.85	234.68	230.5	6.16M
October 09, 2025	233.27	230.69	229.04	233.79	230.62	4.61M
October 08, 2025	231.48	231.24	229.58	233	229.68	5.41M
October 07, 2025	231.29	232.83	232.83	234.08	227.59	4.9M
October 06, 2025	231.71	230.19	230.19	232.95	227.92	11.94M
October 03, 2025	236.9	233.91	233.91	238.84	233.71	6.55M
October 02, 2025	240.89	236.56	236.56	242.67	234.52	8.11M
October 01, 2025	233.64	244.38	244.38	244.81	232	12.24M
September 30, 2025	223.06	231.54	231.54	232.35	222.57	9.19M
September 29, 2025	220.75	223.16	223.16	223.24	219.79	4.96M
September 26, 2025	220.4	220.61	220.61	221.44	217.67	4.14M
September 25, 2025	220.1	218.54	218.54	222.26	218.03	6.64M
September 24, 2025	222	219.99	219.99	222.24	218.54	5.07M
September 23, 2025	222.01	222.61	222.61	224.4	221.93	4.63M
September 22, 2025	222.46	222.59	222.59	225.16	221.43	5.99M
September 19, 2025	222.42	222.47	222.47	223.49	221.59	14.37M
September 18, 2025	221.07	221.99	221.99	222.07	219.92	4.45M
September 17, 2025	219.1	220.8	220.8	221.55	217.3	4.17M
September 16, 2025	218.33	216.26	216.26	218.71	215.84	4.25M
September 15, 2025	219.6	217.61	217.61	219.6	214.31	5.16M
September 12, 2025	219.12	218.34	218.34	220.38	218.23	4.42M
September 11, 2025	220.35	220.22	220.22	221.77	216.75	7.65M
September 10, 2025	210.23	211.64	211.64	212.27	208.44	4.52M
September 09, 2025	209.53	210.42	210.42	210.72	209.12	3.1M
September 08, 2025	210.99	209.79	209.79	212	207.61	5.53M
September 05, 2025	212.55	212.56	212.56	214.34	211	3M

AbbVie Inc. (ABBV) NYSE