AbbVie Inc. (ABBV) NYSE

226.72

+3.9(+1.75%)

Updated at December 19 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 19, 2025223.37226.72226.72229.36222.357.88M
December 18, 2025224222.82222.82226.26222.794.76M
December 17, 2025223.88224.31224.31226.41222.865.01M
December 16, 2025226.41223.67223.67226.84221.916.41M
December 15, 2025224.24227.53227.53228.3223.563.87M
December 12, 2025223.69223.32223.32223.82221.15.47M
December 11, 2025225.54223.98223.98225.96222.244.17M
December 10, 2025225225.18225.18225.982218.74M
December 09, 2025223.72222.82222.82224.8220.232.69M
December 08, 2025226.08223.12223.12226.12222.394.01M
December 05, 2025228.93226.08226.08229.25225.053.99M
December 04, 2025230.11228.71228.71230.94227.593.73M
December 03, 2025224.84230.24230.24230.78224.524.87M
December 02, 2025224.82224.37224.37226.63223.115.1M
December 01, 2025227.19225.11225.11229.49223.985.21M
November 28, 2025226.85227.7227.7228.09225.512.66M
November 26, 2025232.04227.66227.66232.48226.645.92M
November 25, 2025230.32231.8231.8234.08230.317.13M
November 24, 2025236229.51229.51237.62228.4810.23M
November 21, 2025230.55236.28236.28238.01230.148.02M
November 20, 2025233.26229.45229.45234.952284.28M
November 19, 2025233.54232.91232.91238.15230.367.61M
November 18, 2025235233.87233.87237.19232.116.23M
November 17, 2025233.26234234235.35229.235.02M
November 14, 2025233.61232.36232.36235230.325.43M
November 13, 2025233.74232.29232.29239.29232.167.97M
November 12, 2025225.4233.23233.23234225.298.58M
November 11, 2025219225.17225.17225.422194.8M
November 10, 2025217218.71218.71219.86216.154.53M
November 07, 2025219.31219.16219.16220.99217.094.65M
November 06, 2025215.89219.04219.04219.68215.656.62M
November 05, 2025215.74216.77216.77217.43212.64.93M
November 04, 2025212.37215.89215.89217.08212.376.18M
November 03, 2025216.68211.96211.96219211.698.87M
October 31, 2025223218.04218.04223.8721610.83M
October 30, 2025227.05228.2228.2229.65226.415.02M
October 29, 2025227.62225.14225.14228224.045.47M
October 28, 2025227227.57227.57228.38224.312.66M
October 27, 2025227.95228.03228.03228.6227.122.78M
October 24, 2025228.78227.99227.99229.04226.253.55M
October 23, 2025228.99228.25228.25229.86227.255.82M
October 22, 2025231.67228.68228.68232.16228.433.52M
October 21, 2025232.15231.39231.39232.81229.833.3M
October 20, 2025231232.06232.06232.262305.25M
October 17, 2025227.52229.57229.57230.71226.817.15M
October 16, 2025226.22226.87226.87228.11225.464.73M
October 15, 2025227.2226.22226.22228.95225.363.68M
October 14, 2025228.07229.13227.49230.65227.515.53M
October 13, 2025230230.3228.65233.81229.225.41M
October 10, 2025231.51230.5228.85234.68230.56.16M
October 09, 2025233.27230.69229.04233.79230.624.61M
October 08, 2025231.48231.24229.58233229.685.41M
October 07, 2025231.29232.83232.83234.08227.594.9M
October 06, 2025231.71230.19230.19232.95227.9211.94M
October 03, 2025236.9233.91233.91238.84233.716.55M
October 02, 2025240.89236.56236.56242.67234.528.11M
October 01, 2025233.64244.38244.38244.8123212.24M
September 30, 2025223.06231.54231.54232.35222.579.19M
September 29, 2025220.75223.16223.16223.24219.794.96M
September 26, 2025220.4220.61220.61221.44217.674.14M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved