AbbVie Inc. - ABBV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	212.25	213	213	214.19	211.66	3.53M
September 03, 2025	212.42	211.86	211.86	213.42	211.48	3.97M
September 02, 2025	210.14	211.92	211.92	212.16	208.99	4.34M
August 29, 2025	208	210.4	210.4	211	207.9	4.27M
August 28, 2025	207.65	207.92	207.92	208.01	205.49	4.52M
August 27, 2025	208.82	208.06	208.06	210.42	207.81	3.46M
August 26, 2025	207.52	208.36	208.36	208.58	206.57	3.7M
August 25, 2025	210.3	207.55	207.55	211.3	207.05	2.8M
August 22, 2025	210.84	210.6	210.6	211.47	207.12	5.52M
August 21, 2025	209.14	209.5	209.5	212.45	208.87	5.32M
August 20, 2025	206.65	209.15	209.15	211.69	206.65	5.78M
August 19, 2025	206.53	206.19	206.19	207.8	205.1	3.98M
August 18, 2025	206.6	206.57	206.57	208.34	205.96	6.08M
August 15, 2025	205.91	206.69	206.69	206.84	204.32	4.43M
August 14, 2025	201.8	204.68	204.68	205.06	200.86	4.64M
August 13, 2025	199.76	201.47	201.47	201.72	199.21	3.56M
August 12, 2025	198.09	198.64	198.64	200.02	197.05	3.05M
August 11, 2025	198.18	198.7	198.7	199.43	196.89	6.07M
August 08, 2025	199.08	198.05	198.05	200.33	197.14	4.1M
August 07, 2025	197.05	198.86	198.86	199.83	196.5	4.68M
August 06, 2025	197.23	196.3	196.3	198.05	194.67	4.06M
August 05, 2025	197.55	198.55	198.55	199.89	196.48	4.15M
August 04, 2025	194.81	197.19	197.19	197.37	193.72	4.22M
August 01, 2025	189.92	195.22	195.22	197.06	189.79	8.08M
July 31, 2025	197.06	189.02	189.02	198.83	187.62	10.35M
July 30, 2025	191.77	189.31	189.31	192.7	188.01	5.01M
July 29, 2025	189.15	191.22	191.22	192.49	187.86	6.72M
July 28, 2025	191.21	188.52	188.52	191.21	187.64	3.78M
July 25, 2025	191.4	190.28	190.28	191.4	188.53	3.79M
July 24, 2025	190.76	190.83	190.83	192.24	189.99	3.46M
July 23, 2025	187.05	190.55	190.55	190.8	186.77	4.34M
July 22, 2025	184.94	187.11	187.11	188.2	184.9	4.43M
July 21, 2025	189.62	184.85	184.85	189.9	184.63	4.95M
July 18, 2025	191.51	189.26	189.26	192.34	188.57	5.33M
July 17, 2025	189	191.4	191.4	192.12	188.26	4.81M
July 16, 2025	186.92	190.58	190.58	191.39	186.5	6.2M
July 15, 2025	190.21	186.39	186.39	190.67	185.01	6.73M

AbbVie Inc. (ABBV) NYSE