Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AbbVie (NY:ABBV)

207.15 +1.86 (+0.91%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 202.73 206.02 201.59 205.29 6,478,301 +2.57(+1.27%)
Mar 27, 2025 202.02 203.68 201.30 202.72 5,089,472 +1.42(+0.71%)
Mar 26, 2025 203.12 203.12 196.49 201.30 6,743,099 -0.04(-0.02%)
Mar 25, 2025 209.22 209.26 199.38 201.34 10,088,750 -7.83(-3.74%)
Mar 24, 2025 209.39 211.02 207.50 209.17 7,443,601 -0.84(-0.40%)
Mar 21, 2025 211.73 212.88 208.74 210.01 16,773,058 -1.95(-0.92%)
Mar 20, 2025 213.01 213.42 211.11 211.96 5,835,983 -0.29(-0.14%)
Mar 19, 2025 214.03 214.50 210.78 212.25 5,413,025 -1.60(-0.75%)
Mar 18, 2025 214.47 215.18 212.27 213.85 5,088,197 -0.62(-0.29%)
Mar 17, 2025 212.22 215.50 209.52 214.47 5,473,390 +2.70(+1.27%)
Mar 14, 2025 209.78 212.82 208.28 211.77 4,511,556 +0.22(+0.10%)
Mar 13, 2025 212.00 213.80 210.68 211.55 5,559,269 -0.51(-0.24%)
Mar 12, 2025 212.00 213.87 209.31 212.06 6,139,305 -1.53(-0.72%)
Mar 11, 2025 216.66 216.66 212.41 213.59 7,144,004 -3.07(-1.42%)
Mar 10, 2025 209.99 218.66 209.20 216.66 8,602,656 +2.37(+1.11%)
Mar 07, 2025 211.11 214.99 209.00 214.29 6,806,133 +3.54(+1.68%)
Mar 06, 2025 211.45 211.98 208.50 210.75 4,397,496 -0.79(-0.37%)
Mar 05, 2025 207.07 212.18 206.00 211.54 5,752,744 +3.78(+1.82%)
Mar 04, 2025 214.47 215.66 207.67 207.76 7,551,967 -3.72(-1.76%)
Mar 03, 2025 209.98 212.30 208.91 211.48 7,014,335 +2.45(+1.17%)
Feb 28, 2025 205.12 209.60 204.41 209.03 13,136,464 +4.01(+1.96%)
Feb 27, 2025 203.06 206.80 202.25 205.02 5,693,016 +2.01(+0.99%)
Feb 26, 2025 203.59 203.82 201.43 203.01 4,766,679 -1.13(-0.55%)
Feb 25, 2025 205.18 206.01 202.35 204.14 7,746,816 +0.06(+0.03%)
Feb 24, 2025 201.83 205.50 201.28 204.08 6,304,393 +2.00(+0.99%)
Feb 21, 2025 200.32 203.97 200.01 202.08 5,889,380 +1.20(+0.60%)
Feb 20, 2025 198.00 201.36 196.83 200.88 5,060,768 +3.53(+1.79%)
Feb 19, 2025 196.79 198.11 196.01 197.35 4,954,169 +1.10(+0.56%)
Feb 18, 2025 192.00 197.02 190.67 196.25 6,064,427 +3.38(+1.75%)
Feb 14, 2025 193.95 195.18 192.78 192.87 3,976,906 -0.58(-0.30%)
Feb 13, 2025 194.28 194.28 191.43 193.45 4,103,968 +0.45(+0.23%)
Feb 12, 2025 190.50 194.37 190.39 193.00 4,524,401 +1.17(+0.61%)
Feb 11, 2025 189.80 191.93 188.26 191.83 3,976,466 +1.49(+0.78%)
Feb 10, 2025 191.46 191.46 189.09 190.34 3,680,279 -0.26(-0.14%)
Feb 07, 2025 193.16 193.86 190.44 190.60 3,805,943 -2.37(-1.23%)
Feb 06, 2025 191.90 194.49 190.56 192.97 4,586,354 +1.22(+0.64%)
Feb 05, 2025 190.52 193.38 189.92 191.75 6,449,644 +1.80(+0.95%)
Feb 04, 2025 187.63 191.15 187.05 189.95 7,374,196 -0.19(-0.10%)
Feb 03, 2025 183.18 191.66 182.15 190.14 9,829,584 +6.24(+3.39%)
Jan 31, 2025 187.30 191.77 183.67 183.90 11,928,356 +8.25(+4.70%)
Jan 30, 2025 176.01 176.12 173.98 175.65 5,205,435 +0.39(+0.22%)
Jan 29, 2025 174.50 176.92 174.30 175.26 3,748,342 +0.45(+0.26%)
Jan 28, 2025 176.80 177.16 173.73 174.81 5,603,700 -2.09(-1.18%)
Jan 27, 2025 172.66 177.45 172.59 176.90 6,984,306 +6.60(+3.88%)
Jan 24, 2025 169.32 171.11 169.25 170.30 5,584,927 -0.37(-0.22%)
Jan 23, 2025 170.46 170.69 168.48 170.67 7,113,431 +1.47(+0.87%)
Jan 22, 2025 170.30 170.87 168.06 169.20 9,463,597 -3.41(-1.98%)
Jan 21, 2025 172.16 175.66 171.22 172.61 7,548,581 +1.05(+0.61%)
Jan 17, 2025 172.88 173.99 171.27 171.56 7,852,552 -2.14(-1.23%)
Jan 16, 2025 171.45 173.96 170.52 173.70 5,526,899 +2.35(+1.37%)
Jan 15, 2025 173.51 174.46 168.72 171.35 8,048,009 -2.56(-1.47%)
Jan 14, 2025 174.96 175.13 172.46 173.91 4,813,351 -1.18(-0.67%)
Jan 13, 2025 173.52 176.32 172.71 175.09 4,778,110 +1.56(+0.90%)
Jan 10, 2025 175.21 175.88 171.71 173.53 5,423,122 -3.30(-1.87%)
Jan 08, 2025 177.53 177.57 174.53 176.83 4,530,849 -1.02(-0.57%)
Jan 07, 2025 177.95 180.47 176.72 177.85 5,960,440 -0.56(-0.32%)
Jan 06, 2025 179.09 180.28 177.59 178.42 6,360,903 -1.11(-0.62%)
Jan 03, 2025 177.98 179.87 177.13 179.53 4,421,645 +1.76(+0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.