AbbVie Inc. - ABBV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	187.9	182.31	182.31	188	181.73	29.25M
June 26, 2025	186.53	186.79	186.79	188.99	185.79	5.73M
June 25, 2025	185.3	185.39	185.39	187.09	184.64	4.47M
June 24, 2025	184.52	185.55	185.55	186.14	183.19	4.07M
June 23, 2025	184.49	183.76	183.76	185.8	182.3	5.16M
June 20, 2025	186.09	185.3	185.3	187.1	184.16	11.59M
June 18, 2025	185.25	185.49	185.49	187.12	183.7	3.57M
June 17, 2025	189.16	185.48	185.48	190.61	185.03	4.73M
June 16, 2025	190.9	190.86	190.86	191.66	188.93	4.2M
June 13, 2025	191.56	191.08	191.08	193.47	190.29	4.97M
June 12, 2025	192.2	192.42	192.42	193.59	187.41	5.78M
June 11, 2025	189.34	191.5	191.5	192.72	189.06	3.91M
June 10, 2025	189.04	189.5	189.5	191.88	188.87	3.34M
June 09, 2025	190.51	189.16	189.16	191.79	189.01	4.66M
June 06, 2025	188.49	189.83	189.83	190.49	188.3	3.61M
June 05, 2025	187.5	187.47	187.47	188.6	185.05	4.42M
June 04, 2025	188.41	187.34	187.34	190.18	187.27	4.38M
June 03, 2025	186.9	187.25	187.25	188.73	184.82	5.34M
June 02, 2025	185.73	186.99	186.99	186.99	183.16	4.44M
May 30, 2025	185	186.11	186.11	186.69	183.01	11.61M
May 29, 2025	183.46	185.62	185.62	186.75	182.69	4.93M
May 28, 2025	185.35	183.09	183.09	186.1	182.37	4.79M
May 27, 2025	184.27	185.72	185.72	185.99	183.9	5.73M
May 23, 2025	182.37	183.26	183.26	184.12	181.72	4.03M
May 22, 2025	181.41	182.54	182.54	183.56	180.25	4.67M
May 21, 2025	183.93	181.8	181.8	184.81	181.54	5.14M
May 20, 2025	184.86	184.85	184.85	186	183.64	5.51M
May 19, 2025	184.22	185.71	185.71	185.8	182.51	5.22M
May 16, 2025	181.3	184.02	184.02	184.07	180.52	6.14M
May 15, 2025	178.02	181.68	181.68	182.11	176.57	12.07M
May 14, 2025	186.52	177.44	177.44	187.65	176.6	12.21M
May 13, 2025	189.03	188	188	189.76	185.41	7.52M
May 12, 2025	180	190.07	190.07	192.69	180	12.79M
May 09, 2025	185.75	184.6	184.6	189.77	184.23	7.81M
May 08, 2025	184.13	185.58	185.58	186.66	181.64	8.82M
May 07, 2025	188.17	188.09	188.09	190.18	186.75	5.77M
May 06, 2025	195.5	187.15	187.15	195.82	185.74	9.39M
May 05, 2025	198.47	196.07	196.07	198.5	195.03	5.12M
May 02, 2025	195.17	198.47	198.47	198.98	194.63	6.42M
May 01, 2025	192.88	193.34	193.34	195.82	189.8	5.82M
April 30, 2025	194.49	195.1	195.1	195.78	191.01	8.4M
April 29, 2025	192.59	193.51	193.51	195.54	190.58	6.67M
April 28, 2025	188	192.34	192.34	193.12	187.64	10.41M
April 25, 2025	187.12	186.06	186.06	188.7	179.99	10.48M
April 24, 2025	177.61	180.37	180.37	181.49	176.11	8.75M
April 23, 2025	175	177.05	176.95	178.15	174.4	7.12M
April 22, 2025	171.08	173.78	173.78	174.66	170.91	6.19M
April 21, 2025	173.47	170.16	170.16	174.17	168.54	7.36M
April 17, 2025	172.57	172.99	173	175.16	171.91	9M
April 16, 2025	176.53	171.68	171.68	176.85	169.75	9.46M
April 15, 2025	177.7	176.8	176.8	180.5	176.31	8.08M
April 14, 2025	177.44	179.1	177.46	180.19	176.2	7.16M
April 11, 2025	173.81	175.05	175.05	176.97	169.33	9.05M
April 10, 2025	177.75	174.2	174.2	178	164.97	13.97M
April 09, 2025	168.3	179.84	179.84	180.6	164.39	18.98M
April 08, 2025	187.6	175.67	175.67	188.39	172.32	12.48M
April 07, 2025	181.03	186.55	186.55	188.2	176.28	12.58M
April 04, 2025	200	186.96	186.96	200	186.17	13.48M
April 03, 2025	210.3	201.64	201.64	210.69	201.24	7.59M
April 02, 2025	207.22	205.19	205.19	207.22	200.34	8.14M

AbbVie Inc. (ABBV) NYSE