tiprankstipranks
Trending News
More News >
AbbVie (ABBV)
NYSE:ABBV
US Market
Advertisement

AbbVie (ABBV) Historical Prices

Compare
23,124 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 10, 2025
231.51
234.68
230.50
230.50
230.50
-0.08%
6,156,932
1.14
Oct 09, 2025
233.27
233.79
230.62
230.69
230.69
-0.24%
4,607,869
0.85
Oct 08, 2025
231.48
233.00
229.68
231.24
231.24
-0.68%
5,413,013
1.00
Oct 07, 2025
231.29
234.08
227.59
232.83
232.83
+1.15%
4,901,000
0.90
Oct 06, 2025
231.71
232.95
227.92
230.19
230.19
-1.59%
11,940,290
2.23
Oct 03, 2025
236.90
238.84
233.71
233.91
233.91
-1.12%
6,547,632
1.21
Oct 02, 2025
240.89
242.67
234.52
236.56
236.56
-3.20%
8,107,666
1.52
Oct 01, 2025
233.64
244.81
232.00
244.38
244.38
+5.55%
12,243,140
2.34
Sep 30, 2025
223.06
232.35
222.57
231.54
231.54
+3.76%
9,187,338
1.77
Sep 29, 2025
220.75
223.24
219.79
223.16
223.16
+1.16%
4,958,361
0.95
Sep 26, 2025
220.63
221.48
217.67
220.61
220.61
+0.95%
4,185,796
0.75
Sep 25, 2025
220.10
222.26
218.03
218.54
218.54
-0.66%
6,666,028
1.19
Sep 24, 2025
222.00
222.24
218.54
219.99
219.99
-1.18%
5,074,766
0.91
Sep 23, 2025
222.01
224.40
221.93
222.61
222.61
<+0.01%
4,630,091
0.83
Sep 22, 2025
222.46
225.16
221.43
222.59
222.59
+0.05%
5,990,698
1.08
Sep 19, 2025
222.42
223.49
221.59
222.47
222.47
+0.22%
14,415,110
2.61
Sep 18, 2025
221.07
222.07
219.92
221.99
221.99
+0.53%
4,445,792
0.81
Sep 17, 2025
219.10
221.55
217.30
220.81
220.81
+2.10%
5,258,357
0.96
Sep 16, 2025
218.33
218.71
215.84
216.26
216.26
-0.62%
4,251,076
0.77
Sep 15, 2025
219.60
219.60
214.31
217.61
217.61
-0.33%
5,162,389
0.94
Sep 12, 2025
219.12
220.38
218.23
218.34
218.34
-0.85%
4,419,123
0.80
Sep 11, 2025
220.35
221.77
216.75
220.22
220.22
+4.05%
7,648,085
1.40
Sep 10, 2025
210.23
212.27
208.44
211.64
211.64
+0.58%
4,520,838
0.83
Sep 09, 2025
209.53
210.72
209.12
210.42
210.42
+0.30%
3,097,114
0.57
Sep 08, 2025
210.99
212.00
207.61
209.79
209.79
-1.30%
5,525,921
1.02
Sep 05, 2025
212.55
214.34
211.00
212.56
212.56
-0.21%
4,465,421
0.82
Sep 04, 2025
212.25
214.19
211.66
213.00
213.00
+0.54%
3,531,768
0.65
Sep 03, 2025
212.42
213.42
211.48
211.86
211.86
-0.03%
3,973,510
0.73
Sep 02, 2025
210.14
212.16
208.99
211.92
211.92
+0.72%
4,335,496
0.79
Aug 29, 2025
208.00
211.00
207.90
210.40
210.40
+1.19%
4,265,008
0.76
Aug 28, 2025
207.65
208.01
205.49
207.92
207.92
-0.07%
4,523,062
0.81
Aug 27, 2025
208.82
210.42
207.81
208.06
208.06
-0.14%
3,459,319
0.62
Aug 26, 2025
207.52
208.58
206.57
208.36
208.36
+0.39%
3,702,929
0.66
Aug 25, 2025
210.30
211.30
207.05
207.55
207.55
-1.45%
2,796,185
0.49
Aug 22, 2025
210.84
211.47
207.12
210.60
210.60
+0.53%
5,516,870
0.97
Aug 21, 2025
209.14
212.45
208.87
209.50
209.50
+0.17%
5,324,170
0.94
Aug 20, 2025
206.65
211.69
206.65
209.15
209.15
+1.44%
5,782,076
1.02
Aug 19, 2025
206.53
207.80
205.10
206.19
206.19
-0.18%
3,975,515
0.70
Aug 18, 2025
206.60
208.34
205.96
206.57
206.57
-0.06%
6,083,570
1.07
Aug 15, 2025
205.91
206.84
204.32
206.69
206.69
+0.98%
4,430,974
0.76
Aug 14, 2025
201.80
205.06
200.86
204.68
204.68
+1.59%
4,635,784
0.78
Aug 13, 2025
199.76
201.72
199.21
201.47
201.47
+1.42%
3,558,497
0.60
Aug 12, 2025
198.09
200.02
197.05
198.64
198.64
0.00%
3,050,118
0.50
Aug 11, 2025
198.18
199.43
196.89
198.64
198.64
+0.30%
6,068,073
0.99
Aug 08, 2025
199.08
200.33
197.14
198.05
198.05
-0.41%
4,101,771
0.66
Aug 07, 2025
197.05
199.83
196.50
198.86
198.86
+1.30%
4,683,382
0.75
Aug 06, 2025
197.23
198.05
194.67
196.30
196.30
-1.13%
4,057,267
0.64
Aug 05, 2025
197.55
199.89
196.48
198.55
198.55
+0.69%
4,153,422
0.65
Aug 04, 2025
194.81
197.37
193.72
197.19
197.19
+1.01%
4,217,462
0.66
Aug 01, 2025
189.92
197.06
189.79
195.22
195.22
+3.28%
8,081,951
1.27
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis