AbbVie (ABBV)
206.69
+2.01 (0.98%)
NYSE · Last Trade: Aug 15th, 7:43 PM EDT
Historical Prices For AbbVie (ABBV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/15/2025 | 205.91 | 206.84 | 204.32 | 206.69 | 4,430,904 | 206.69 |
| 8/14/2025 | 201.80 | 205.06 | 200.86 | 204.68 | 4,635,598 | 204.68 |
| 8/13/2025 | 199.76 | 201.72 | 199.21 | 201.47 | 3,557,980 | 201.47 |
| 8/12/2025 | 198.09 | 200.02 | 197.05 | 198.64 | 3,049,884 | 198.64 |
| 8/11/2025 | 198.18 | 199.43 | 196.89 | 198.64 | 6,068,125 | 198.64 |
| 8/08/2025 | 199.08 | 200.33 | 197.14 | 198.05 | 4,101,774 | 198.05 |
| 8/07/2025 | 197.05 | 199.83 | 196.50 | 198.86 | 4,683,334 | 198.86 |
| 8/06/2025 | 197.23 | 198.05 | 194.67 | 196.30 | 4,057,343 | 196.30 |
| 8/05/2025 | 197.55 | 199.89 | 196.48 | 198.55 | 4,153,218 | 198.55 |
| 8/04/2025 | 194.81 | 197.37 | 193.72 | 197.19 | 4,217,930 | 197.19 |
| 8/01/2025 | 189.92 | 197.06 | 189.78 | 195.22 | 8,082,005 | 195.22 |
| 7/31/2025 | 197.06 | 198.83 | 187.62 | 189.02 | 10,347,776 | 189.02 |
| 7/30/2025 | 191.77 | 192.70 | 188.01 | 189.31 | 5,007,179 | 189.31 |
| 7/29/2025 | 189.15 | 192.49 | 187.86 | 191.22 | 6,715,282 | 191.22 |
| 7/28/2025 | 191.21 | 191.21 | 187.64 | 188.52 | 3,776,444 | 188.52 |
| 7/25/2025 | 191.40 | 191.40 | 188.53 | 190.28 | 3,786,780 | 190.28 |
| 7/24/2025 | 190.76 | 192.24 | 189.99 | 190.83 | 3,462,937 | 190.83 |
| 7/23/2025 | 187.04 | 190.80 | 186.77 | 190.55 | 4,343,669 | 190.55 |
| 7/22/2025 | 184.94 | 188.20 | 184.90 | 187.11 | 4,431,646 | 187.11 |
| 7/21/2025 | 189.62 | 189.90 | 184.63 | 184.85 | 4,954,459 | 184.85 |
| 7/18/2025 | 191.51 | 192.34 | 188.57 | 189.26 | 5,332,165 | 189.26 |
| 7/17/2025 | 189.00 | 192.12 | 188.26 | 191.40 | 4,852,335 | 191.40 |
| 7/16/2025 | 186.92 | 191.38 | 186.50 | 190.58 | 6,202,708 | 190.58 |
| 7/15/2025 | 190.21 | 190.67 | 185.01 | 186.39 | 6,728,576 | 186.39 |
| 7/14/2025 | 191.72 | 192.66 | 190.04 | 191.52 | 4,072,702 | 189.88 |
| 7/11/2025 | 193.89 | 194.00 | 191.16 | 192.45 | 4,991,010 | 190.80 |
| 7/10/2025 | 190.50 | 197.50 | 189.56 | 195.00 | 6,049,593 | 193.33 |
| 7/09/2025 | 188.50 | 191.09 | 188.32 | 190.62 | 5,594,620 | 188.99 |
| 7/08/2025 | 186.79 | 193.00 | 186.67 | 189.77 | 7,106,834 | 188.15 |
| 7/07/2025 | 189.44 | 191.39 | 186.82 | 187.63 | 11,049,414 | 186.02 |
| 7/03/2025 | 191.15 | 191.47 | 188.87 | 189.28 | 3,706,227 | 187.66 |
| 7/02/2025 | 189.70 | 192.59 | 189.53 | 190.75 | 4,658,490 | 189.12 |
| 7/01/2025 | 185.01 | 191.76 | 184.38 | 189.99 | 5,937,481 | 188.36 |
| 6/30/2025 | 182.43 | 186.25 | 181.75 | 185.62 | 6,482,912 | 184.03 |
| 6/27/2025 | 187.90 | 188.00 | 181.73 | 182.31 | 29,264,717 | 180.75 |
| 6/26/2025 | 186.53 | 188.99 | 185.79 | 186.79 | 5,933,992 | 185.19 |
| 6/25/2025 | 185.30 | 187.09 | 184.64 | 185.39 | 4,471,058 | 183.80 |
| 6/24/2025 | 184.52 | 186.14 | 183.19 | 185.55 | 4,074,518 | 183.96 |
| 6/23/2025 | 184.49 | 185.80 | 182.30 | 183.76 | 5,157,634 | 182.19 |
| 6/20/2025 | 186.09 | 187.10 | 184.16 | 185.30 | 12,158,124 | 183.71 |
| 6/18/2025 | 185.25 | 187.12 | 183.70 | 185.49 | 3,573,156 | 183.90 |
| 6/17/2025 | 189.16 | 190.61 | 185.03 | 185.48 | 4,748,137 | 183.89 |
| 6/16/2025 | 190.90 | 191.66 | 188.93 | 190.86 | 4,203,691 | 189.23 |
| 6/13/2025 | 191.56 | 193.47 | 190.29 | 191.08 | 4,965,778 | 189.44 |
| 6/12/2025 | 192.20 | 193.59 | 187.41 | 192.42 | 5,781,194 | 190.77 |
| 6/11/2025 | 189.34 | 192.72 | 189.06 | 191.50 | 3,907,877 | 189.86 |
| 6/10/2025 | 189.04 | 191.88 | 188.80 | 189.50 | 4,086,984 | 187.88 |
| 6/09/2025 | 190.51 | 191.79 | 189.01 | 189.16 | 4,661,613 | 187.54 |
| 6/06/2025 | 188.49 | 190.49 | 188.30 | 189.83 | 3,607,931 | 188.20 |
| 6/05/2025 | 187.50 | 188.60 | 185.05 | 187.47 | 4,418,482 | 185.87 |
| 6/04/2025 | 188.41 | 190.18 | 187.27 | 187.34 | 4,382,263 | 185.74 |
| 6/03/2025 | 186.90 | 188.73 | 184.82 | 187.25 | 5,335,089 | 185.65 |
| 6/02/2025 | 185.73 | 186.99 | 183.16 | 186.99 | 4,434,832 | 185.39 |
| 5/30/2025 | 185.00 | 186.69 | 183.01 | 186.11 | 11,623,748 | 184.52 |
| 5/29/2025 | 183.46 | 186.75 | 182.69 | 185.62 | 4,925,990 | 184.03 |
| 5/28/2025 | 185.35 | 186.10 | 182.37 | 183.09 | 4,787,224 | 181.52 |
| 5/27/2025 | 184.27 | 185.99 | 183.90 | 185.72 | 5,726,629 | 184.13 |
| 5/23/2025 | 182.37 | 184.12 | 181.72 | 183.26 | 4,027,518 | 181.69 |
| 5/22/2025 | 181.41 | 183.56 | 180.25 | 182.54 | 4,689,214 | 180.98 |
| 5/21/2025 | 183.93 | 184.81 | 181.54 | 181.80 | 5,140,571 | 180.24 |
| 5/20/2025 | 184.86 | 186.00 | 183.63 | 184.85 | 5,505,323 | 183.27 |
| 5/19/2025 | 184.22 | 185.80 | 182.51 | 185.71 | 5,214,128 | 184.12 |
| 5/16/2025 | 181.30 | 184.07 | 180.52 | 184.02 | 6,152,838 | 182.44 |