-
5 DAY PERFORMANCE
+0.25% -
1 MONTH PERFORMANCE
-1.22% -
3 MONTH PERFORMANCE
+19.18% -
6 MONTH PERFORMANCE
+10.12% -
YEAR-TO-DATE PERFORMANCE
+26.01% -
1 YEAR PERFORMANCE
+32.45%
AbbVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $196.87 | $195.28 (-0.81%) | $197.03 | $195.05 | 1.66 M | $347.01 B |
| 10/02/2024 | $195.66 | $196.82 (0.59%) | $197.00 | $194.45 | 2.95 M | $348.17 B |
| 10/01/2024 | $197.65 | $196.96 (-0.35%) | $198.97 | $196.42 | 3.92 M | $348.42 B |
| 09/30/2024 | $194.85 | $197.48 (1.35%) | $197.62 | $194.37 | 4.55 M | $349.34 B |
| 09/27/2024 | $192.60 | $194.79 (1.14%) | $196.13 | $190.27 | 4.89 M | $344.58 B |
| 09/26/2024 | $190.10 | $191.90 (0.95%) | $192.87 | $189.62 | 6.22 M | $339.47 B |
| 09/25/2024 | $194.00 | $191.26 (-1.41%) | $194.57 | $190.96 | 5.59 M | $338.34 B |
| 09/24/2024 | $192.95 | $193.51 (0.29%) | $195.21 | $191.59 | 4.29 M | $342.32 B |
| 09/23/2024 | $193.70 | $193.83 (0.07%) | $194.30 | $192.20 | 3.18 M | $342.89 B |
| 09/20/2024 | $193.00 | $193.47 (0.24%) | $193.82 | $192.13 | 11.66 M | $342.25 B |
| 09/19/2024 | $193.43 | $193.62 (0.1%) | $194.16 | $191.96 | 3.93 M | $342.51 B |
| 09/18/2024 | $193.13 | $192.94 (-0.1%) | $195.58 | $191.78 | 3.24 M | $341.31 B |
| 09/17/2024 | $194.80 | $193.45 (-0.69%) | $196.08 | $191.82 | 3.53 M | $342.21 B |
| 09/16/2024 | $195.82 | $195.73 (-0.05%) | $196.16 | $194.46 | 3.24 M | $346.25 B |
| 09/13/2024 | $193.86 | $194.21 (0.18%) | $194.59 | $191.81 | 2.72 M | $343.56 B |
| 09/12/2024 | $194.78 | $194.02 (-0.39%) | $195.07 | $191.27 | 4.17 M | $343.22 B |
| 09/11/2024 | $197.68 | $194.59 (-1.56%) | $197.68 | $193.42 | 4.91 M | $344.23 B |
| 09/10/2024 | $196.12 | $199.35 (1.65%) | $199.47 | $192.91 | 6.33 M | $352.65 B |
| 09/09/2024 | $194.97 | $196.42 (0.74%) | $196.61 | $193.94 | 3.61 M | $347.47 B |
| 09/06/2024 | $193.47 | $193.40 (-0.04%) | $194.74 | $192.83 | 4.31 M | $342.12 B |
| 09/05/2024 | $196.96 | $192.86 (-2.08%) | $197.13 | $192.16 | 5.90 M | $341.17 B |
| 09/04/2024 | $198.68 | $197.01 (-0.84%) | $199.88 | $196.44 | 4.21 M | $348.51 B |
| 09/03/2024 | $196.14 | $197.69 (0.79%) | $199.95 | $196.10 | 4.87 M | $349.71 B |
| 08/30/2024 | $195.25 | $196.31 (0.54%) | $196.50 | $194.17 | 3.82 M | $347.27 B |
| 08/29/2024 | $196.00 | $195.18 (-0.42%) | $196.44 | $193.85 | 4.54 M | $345.27 B |
| 08/28/2024 | $195.52 | $195.40 (-0.06%) | $196.23 | $194.03 | 3.91 M | $345.66 B |
| 08/27/2024 | $197.99 | $195.92 (-1.05%) | $198.30 | $195.18 | 2.50 M | $346.58 B |
| 08/26/2024 | $197.56 | $197.44 (-0.06%) | $197.97 | $196.07 | 4.18 M | $349.27 B |
| 08/23/2024 | $197.25 | $197.55 (0.15%) | $197.98 | $196.23 | 4.72 M | $349.47 B |
| 08/22/2024 | $197.01 | $196.37 (-0.32%) | $197.54 | $195.35 | 3.68 M | $347.38 B |
| 08/21/2024 | $196.44 | $196.53 (0.05%) | $197.34 | $195.67 | 4.25 M | $347.66 B |
| 08/20/2024 | $197.12 | $196.15 (-0.49%) | $197.48 | $194.13 | 3.63 M | $346.99 B |
| 08/19/2024 | $193.40 | $196.87 (1.79%) | $197.18 | $193.35 | 4.31 M | $348.26 B |
| 08/16/2024 | $193.88 | $193.90 (0.01%) | $194.25 | $192.27 | 3.68 M | $343.01 B |
| 08/15/2024 | $194.49 | $193.40 (-0.56%) | $194.99 | $191.29 | 4.72 M | $342.12 B |
| 08/14/2024 | $191.00 | $193.00 (1.05%) | $193.35 | $190.47 | 4.15 M | $341.42 B |
| 08/13/2024 | $190.56 | $191.23 (0.35%) | $191.94 | $189.38 | 3.48 M | $338.29 B |
| 08/12/2024 | $190.08 | $190.18 (0.05%) | $190.57 | $187.70 | 4.81 M | $336.43 B |
| 08/09/2024 | $190.78 | $189.93 (-0.45%) | $191.01 | $188.10 | 3.21 M | $335.99 B |
| 08/08/2024 | $186.92 | $190.40 (1.86%) | $190.71 | $186.92 | 5.74 M | $336.82 B |
| 08/07/2024 | $187.90 | $187.51 (-0.21%) | $189.59 | $185.98 | 6.35 M | $331.71 B |
| 08/06/2024 | $185.43 | $185.71 (0.15%) | $187.82 | $183.08 | 4.27 M | $328.52 B |
| 08/05/2024 | $187.45 | $184.36 (-1.65%) | $189.29 | $183.04 | 6.46 M | $326.13 B |
| 08/02/2024 | $190.98 | $189.29 (-0.88%) | $193.91 | $186.46 | 6.30 M | $334.85 B |
| 08/01/2024 | $187.77 | $189.71 (1.03%) | $190.97 | $186.77 | 6.60 M | $335.60 B |
| 07/31/2024 | $186.39 | $185.32 (-0.57%) | $187.50 | $183.45 | 6.47 M | $327.83 B |
| 07/30/2024 | $183.59 | $186.78 (1.74%) | $187.71 | $182.60 | 6.03 M | $330.41 B |
| 07/29/2024 | $184.04 | $181.94 (-1.14%) | $186.13 | $180.53 | 5.46 M | $321.85 B |
| 07/26/2024 | $183.45 | $185.16 (0.93%) | $186.85 | $182.11 | 6.95 M | $327.55 B |
| 07/25/2024 | $177.00 | $182.17 (2.92%) | $186.11 | $171.80 | 9.44 M | $322.26 B |
| 07/24/2024 | $173.20 | $176.21 (1.74%) | $176.60 | $172.95 | 6.12 M | $311.72 B |
| 07/23/2024 | $173.32 | $173.15 (-0.1%) | $174.59 | $172.77 | 2.93 M | $306.30 B |
| 07/22/2024 | $173.32 | $173.61 (0.17%) | $174.73 | $172.00 | 4.07 M | $307.12 B |
| 07/19/2024 | $173.67 | $172.32 (-0.78%) | $173.85 | $171.22 | 4.29 M | $304.83 B |
| 07/18/2024 | $174.45 | $171.14 (-1.9%) | $176.68 | $170.72 | 5.96 M | $302.75 B |
| 07/17/2024 | $169.51 | $175.27 (3.4%) | $175.74 | $169.51 | 6.98 M | $310.05 B |
| 07/16/2024 | $168.60 | $169.20 (0.36%) | $169.85 | $167.26 | 3.83 M | $299.31 B |
| 07/15/2024 | $168.91 | $168.03 (-0.52%) | $170.37 | $167.42 | 2.40 M | $297.25 B |
| 07/12/2024 | $170.63 | $170.28 (-0.21%) | $171.63 | $169.90 | 4.13 M | $301.23 B |
| 07/11/2024 | $167.52 | $169.91 (1.43%) | $170.35 | $167.35 | 3.69 M | $300.57 B |
| 07/10/2024 | $167.45 | $168.14 (0.41%) | $168.45 | $166.11 | 3.89 M | $297.44 B |
| 07/09/2024 | $167.02 | $168.05 (0.62%) | $168.53 | $164.86 | 4.22 M | $297.28 B |
| 07/08/2024 | $166.54 | $166.52 (-0.01%) | $167.72 | $165.62 | 3.50 M | $294.57 B |
| 07/05/2024 | $164.72 | $167.25 (1.54%) | $167.31 | $163.63 | 5.98 M | $295.87 B |
| 07/03/2024 | $166.09 | $163.84 (-1.35%) | $167.10 | $163.52 | 3.53 M | $289.83 B |