Skip to main content
AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
226.08
-2.63 (-1.15%)
At close: Dec 5, 2025, 4:00 PM EST
226.45
+0.37 (0.16%)
After-hours: Dec 5, 2025, 7:55 PM EST

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025228.93229.25225.05226.08226.08-1.15%3,899,834
Dec 4, 2025230.11230.94227.59228.71228.71-0.66%3,730,939
Dec 3, 2025224.84230.79224.52230.24230.242.62%4,858,943
Dec 2, 2025224.82226.64223.11224.37224.37-0.33%4,881,894
Dec 1, 2025227.19229.49223.98225.11225.11-1.14%5,202,133
Nov 28, 2025226.85228.09225.51227.70227.700.02%2,609,433
Nov 26, 2025232.04232.48226.64227.66227.66-1.79%5,691,828
Nov 25, 2025230.32234.08230.31231.80231.801.00%6,889,712
Nov 24, 2025236.00237.62228.48229.51229.51-2.87%9,612,223
Nov 21, 2025230.55238.01230.14236.28236.282.98%7,911,911
Nov 20, 2025233.26234.95228.00229.45229.45-1.49%4,278,137
Nov 19, 2025233.54238.15230.36232.91232.91-0.41%7,618,431
Nov 18, 2025235.00237.19232.11233.87233.87-0.06%6,232,602
Nov 17, 2025233.26235.35229.23234.00234.000.71%5,023,149
Nov 14, 2025233.61235.00230.32232.36232.360.03%5,461,523
Nov 13, 2025233.74239.29232.16232.29232.29-0.40%7,968,822
Nov 12, 2025225.40234.00225.29233.23233.233.58%8,583,201
Nov 11, 2025219.00225.42219.00225.17225.172.95%4,802,442
Nov 10, 2025217.00219.86216.15218.71218.71-0.21%4,530,984
Nov 7, 2025219.31220.99217.09219.16219.160.05%4,647,894
Nov 6, 2025215.89219.68215.65219.04219.041.05%6,615,338
Nov 5, 2025215.74217.43212.60216.77216.770.41%4,928,394
Nov 4, 2025212.37217.08212.37215.89215.891.85%6,184,010
Nov 3, 2025216.68219.00211.69211.96211.96-2.79%8,874,341
Oct 31, 2025223.00223.87216.00218.04218.04-4.45%10,825,326
Oct 30, 2025227.05229.65226.41228.20228.201.36%5,020,654
Oct 29, 2025227.62228.00224.04225.14225.14-1.05%5,469,686
Oct 28, 2025227.00228.40224.31227.54227.54-0.21%3,724,183
Oct 27, 2025227.95228.60227.12228.03228.030.02%2,784,402
Oct 24, 2025228.78229.04226.25227.99227.99-0.11%3,554,688
Oct 23, 2025228.99229.86227.25228.25228.25-0.19%5,818,006
Oct 22, 2025231.67232.16228.43228.68228.68-1.17%3,523,765
Oct 21, 2025232.15232.81229.83231.39231.39-0.29%3,298,131
Oct 20, 2025231.00232.26230.00232.06232.061.08%5,246,946
Oct 17, 2025227.52230.71226.81229.57229.571.19%7,150,042
Oct 16, 2025226.22228.11225.46226.87226.870.29%4,737,529
Oct 15, 2025227.20228.95225.32226.22226.22-1.27%5,459,705
Oct 14, 2025228.07230.65227.51229.13227.49-0.51%5,527,553
Oct 13, 2025230.00233.81229.22230.30228.65-0.09%5,411,890
Oct 10, 2025231.51234.68230.50230.50228.85-0.08%6,156,932
Oct 9, 2025233.27233.79230.62230.69229.04-0.24%4,607,869
Oct 8, 2025231.48233.00229.68231.24229.58-0.68%5,413,013
Oct 7, 2025231.29234.08227.59232.83231.161.15%4,901,000
Oct 6, 2025231.71232.95227.92230.19228.54-1.59%11,940,287
Oct 3, 2025236.90238.84233.71233.91232.24-1.12%6,547,632
Oct 2, 2025240.89242.67234.52236.56234.87-3.20%8,107,666
Oct 1, 2025233.64244.81232.00244.38242.635.55%12,243,139
Sep 30, 2025223.06232.35222.57231.54229.883.76%9,187,338
Sep 29, 2025220.75223.24219.79223.16221.561.16%4,958,361
Sep 26, 2025220.63221.48217.67220.61219.030.95%4,185,796
Sep 25, 2025220.10222.26218.03218.54216.98-0.66%6,666,028
Sep 24, 2025222.00222.24218.54219.99218.42-1.18%5,074,766
Sep 23, 2025222.01224.40221.93222.61221.020.01%4,630,091
Sep 22, 2025222.46225.16221.43222.59221.000.05%5,990,698
Sep 19, 2025222.42223.49221.59222.47220.880.22%14,415,107
Sep 18, 2025221.07222.07219.92221.99220.400.53%4,445,792
Sep 17, 2025219.10221.55217.30220.81219.232.10%5,258,357
Sep 16, 2025218.33218.71215.84216.26214.71-0.62%4,251,076
Sep 15, 2025219.60219.60214.31217.61216.05-0.33%5,162,389
Sep 12, 2025219.12220.38218.23218.34216.78-0.85%4,419,123
Sep 11, 2025220.35221.77216.75220.22218.644.05%7,648,085
Sep 10, 2025210.23212.27208.44211.64210.130.58%4,520,838
Sep 9, 2025209.53210.72209.12210.42208.910.30%3,097,114
Sep 8, 2025210.99212.00207.61209.79208.29-1.30%5,525,921
Sep 5, 2025212.55214.34211.00212.56211.04-0.21%4,465,421
Sep 4, 2025212.25214.19211.66213.00211.480.54%3,531,768
Sep 3, 2025212.42213.42211.48211.86210.34-0.03%3,973,731
Sep 2, 2025210.14212.16208.99211.92210.400.72%4,335,496
Aug 29, 2025208.00211.00207.90210.40208.891.19%4,265,008
Aug 28, 2025207.65208.01205.49207.92206.43-0.07%4,523,062
Aug 27, 2025208.82210.42207.81208.06206.57-0.14%3,459,319
Aug 26, 2025207.52208.58206.57208.36206.870.39%3,702,929
Aug 25, 2025210.30211.30207.05207.55206.06-1.45%2,796,185
Aug 22, 2025210.84211.47207.12210.60209.090.53%5,516,870
Aug 21, 2025209.14212.45208.87209.50208.000.17%5,324,170
Aug 20, 2025206.65211.69206.65209.15207.651.44%5,782,076
Aug 19, 2025206.53207.80205.10206.19204.71-0.18%3,975,515
Aug 18, 2025206.60208.34205.96206.57205.09-0.06%6,083,570
Aug 15, 2025205.91206.84204.32206.69205.210.98%4,430,974
Aug 14, 2025201.80205.06200.86204.68203.221.59%4,635,784
Aug 13, 2025199.76201.72199.21201.47200.031.42%3,558,497
Aug 12, 2025198.09200.02197.05198.64197.22-3,050,118
Aug 11, 2025198.18199.43196.89198.64197.220.30%6,068,073
Aug 8, 2025199.08200.33197.14198.05196.63-0.41%4,101,771
Aug 7, 2025197.05199.83196.50198.86197.441.30%4,683,382
Aug 6, 2025197.23198.05194.67196.30194.89-1.13%4,057,267
Aug 5, 2025197.55199.89196.48198.55197.130.69%4,153,422
Aug 4, 2025194.81197.37193.72197.19195.781.01%4,217,462
Aug 1, 2025189.92197.06189.79195.22193.823.28%8,081,951
Jul 31, 2025197.06198.83187.62189.02187.67-0.15%10,347,929
Jul 30, 2025191.77192.70188.01189.31187.96-1.00%5,008,390
Jul 29, 2025189.15192.49187.86191.22189.851.43%6,715,496
Jul 28, 2025191.21191.21187.64188.52187.17-0.92%3,776,900
Jul 25, 2025191.40191.40188.53190.28188.92-0.29%3,786,776
Jul 24, 2025190.76192.24189.99190.83189.460.15%3,463,089
Jul 23, 2025187.05190.80186.77190.55189.191.84%4,344,466
Jul 22, 2025184.94188.20184.90187.11185.771.22%4,432,061
Jul 21, 2025189.62189.90184.63184.85183.53-2.33%4,954,794
Jul 18, 2025191.51192.34188.57189.26187.91-1.12%5,332,163
Jul 17, 2025189.00192.12188.26191.40190.030.43%4,853,051