AbbVie (ABBV)
191.40
+0.00 (0.00%)
NYSE · Last Trade: Jul 18th, 4:09 AM EDT
Historical Prices For AbbVie (ABBV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 191.52 |
| 7/11/2025 | 193.89 | 194.00 | 191.16 | 192.45 | 4,991,010 | 192.45 |
| 7/10/2025 | 190.50 | 197.50 | 189.56 | 195.00 | 6,049,593 | 195.00 |
| 7/09/2025 | 188.50 | 191.09 | 188.32 | 190.62 | 5,594,620 | 190.62 |
| 7/08/2025 | 186.79 | 193.00 | 186.67 | 189.77 | 7,106,834 | 189.77 |
| 7/07/2025 | 189.44 | 191.39 | 186.82 | 187.63 | 11,049,414 | 187.63 |
| 7/03/2025 | 191.15 | 191.47 | 188.87 | 189.28 | 3,706,227 | 189.28 |
| 7/02/2025 | 189.70 | 192.59 | 189.53 | 190.75 | 4,658,490 | 190.75 |
| 7/01/2025 | 185.01 | 191.76 | 184.38 | 189.99 | 5,937,481 | 189.99 |
| 6/30/2025 | 182.43 | 186.25 | 181.75 | 185.62 | 6,482,912 | 185.62 |
| 6/27/2025 | 187.90 | 188.00 | 181.73 | 182.31 | 29,264,717 | 182.31 |
| 6/26/2025 | 186.53 | 188.99 | 185.79 | 186.79 | 5,933,992 | 186.79 |
| 6/25/2025 | 185.30 | 187.09 | 184.64 | 185.39 | 4,471,058 | 185.39 |
| 6/24/2025 | 184.52 | 186.14 | 183.19 | 185.55 | 4,074,518 | 185.55 |
| 6/23/2025 | 184.49 | 185.80 | 182.30 | 183.76 | 5,157,634 | 183.76 |
| 6/20/2025 | 186.09 | 187.10 | 184.16 | 185.30 | 12,158,124 | 185.30 |
| 6/18/2025 | 185.25 | 187.12 | 183.70 | 185.49 | 3,573,156 | 185.49 |
| 6/17/2025 | 189.16 | 190.61 | 185.03 | 185.48 | 4,748,137 | 185.48 |
| 6/16/2025 | 190.90 | 191.66 | 188.93 | 190.86 | 4,203,691 | 190.86 |
| 6/13/2025 | 191.56 | 193.47 | 190.29 | 191.08 | 4,965,778 | 191.08 |
| 6/12/2025 | 192.20 | 193.59 | 187.41 | 192.42 | 5,781,194 | 192.42 |
| 6/11/2025 | 189.34 | 192.72 | 189.06 | 191.50 | 3,907,877 | 191.50 |
| 6/10/2025 | 189.04 | 191.88 | 188.80 | 189.50 | 4,086,984 | 189.50 |
| 6/09/2025 | 190.51 | 191.79 | 189.01 | 189.16 | 4,661,613 | 189.16 |
| 6/06/2025 | 188.49 | 190.49 | 188.30 | 189.83 | 3,607,931 | 189.83 |
| 6/05/2025 | 187.50 | 188.60 | 185.05 | 187.47 | 4,418,482 | 187.47 |
| 6/04/2025 | 188.41 | 190.18 | 187.27 | 187.34 | 4,382,263 | 187.34 |
| 6/03/2025 | 186.90 | 188.73 | 184.82 | 187.25 | 5,335,089 | 187.25 |
| 6/02/2025 | 185.73 | 186.99 | 183.16 | 186.99 | 4,434,832 | 186.99 |
| 5/30/2025 | 185.00 | 186.69 | 183.01 | 186.11 | 11,623,748 | 186.11 |
| 5/29/2025 | 183.46 | 186.75 | 182.69 | 185.62 | 4,925,990 | 185.62 |
| 5/28/2025 | 185.35 | 186.10 | 182.37 | 183.09 | 4,787,224 | 183.09 |
| 5/27/2025 | 184.27 | 185.99 | 183.90 | 185.72 | 5,726,629 | 185.72 |
| 5/23/2025 | 182.37 | 184.12 | 181.72 | 183.26 | 4,027,518 | 183.26 |
| 5/22/2025 | 181.41 | 183.56 | 180.25 | 182.54 | 4,689,214 | 182.54 |
| 5/21/2025 | 183.93 | 184.81 | 181.54 | 181.80 | 5,140,571 | 181.80 |
| 5/20/2025 | 184.86 | 186.00 | 183.63 | 184.85 | 5,505,323 | 184.85 |
| 5/19/2025 | 184.22 | 185.80 | 182.51 | 185.71 | 5,214,128 | 185.71 |
| 5/16/2025 | 181.30 | 184.07 | 180.52 | 184.02 | 6,152,838 | 184.02 |
| 5/15/2025 | 178.01 | 182.11 | 176.57 | 181.68 | 12,072,709 | 181.68 |
| 5/14/2025 | 186.51 | 187.65 | 176.60 | 177.44 | 12,209,063 | 177.44 |
| 5/13/2025 | 189.03 | 189.76 | 185.41 | 188.00 | 7,524,251 | 188.00 |
| 5/12/2025 | 180.00 | 192.69 | 180.00 | 190.07 | 12,791,939 | 190.07 |
| 5/09/2025 | 185.75 | 189.77 | 184.23 | 184.60 | 7,806,410 | 184.60 |
| 5/08/2025 | 184.13 | 186.66 | 181.64 | 185.58 | 8,816,691 | 185.58 |
| 5/07/2025 | 188.17 | 190.18 | 186.75 | 188.09 | 5,773,422 | 188.09 |
| 5/06/2025 | 195.50 | 195.82 | 185.74 | 187.15 | 9,391,820 | 187.15 |
| 5/05/2025 | 198.47 | 198.50 | 195.03 | 196.07 | 5,121,059 | 196.07 |
| 5/02/2025 | 195.17 | 198.98 | 194.63 | 198.47 | 6,425,168 | 198.47 |
| 5/01/2025 | 192.88 | 195.81 | 189.80 | 193.34 | 5,822,518 | 193.34 |
| 4/30/2025 | 194.49 | 195.78 | 191.01 | 195.10 | 8,397,762 | 195.10 |
| 4/29/2025 | 192.59 | 195.54 | 190.58 | 193.51 | 6,671,524 | 193.51 |
| 4/28/2025 | 188.00 | 193.12 | 187.63 | 192.34 | 10,407,788 | 192.34 |
| 4/25/2025 | 187.12 | 188.70 | 179.99 | 186.06 | 10,482,106 | 186.06 |
| 4/24/2025 | 177.61 | 181.49 | 176.11 | 180.37 | 8,786,497 | 180.37 |
| 4/23/2025 | 175.00 | 178.15 | 174.40 | 177.05 | 7,119,622 | 177.05 |
| 4/22/2025 | 171.08 | 174.66 | 170.91 | 173.78 | 6,188,442 | 173.78 |
| 4/21/2025 | 173.47 | 174.17 | 168.54 | 170.16 | 7,364,393 | 170.16 |