5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
-19.10%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
-8.40%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
+5.06%
AbbVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $172.57 | $172.99 (0.24%) | $175.16 | $171.91 | 9.00 M | $305.37 B |
| 04/16/2025 | $176.53 | $171.68 (-2.75%) | $176.85 | $169.75 | 9.46 M | $303.06 B |
| 04/15/2025 | $177.70 | $176.80 (-0.51%) | $180.50 | $176.31 | 8.08 M | $312.10 B |
| 04/14/2025 | $177.44 | $179.10 (0.94%) | $180.19 | $176.20 | 7.16 M | $316.16 B |
| 04/11/2025 | $173.81 | $175.05 (0.71%) | $176.97 | $169.33 | 9.05 M | $309.01 B |
| 04/10/2025 | $177.75 | $174.20 (-2%) | $178.00 | $164.97 | 13.97 M | $307.51 B |
| 04/09/2025 | $168.30 | $179.84 (6.86%) | $180.60 | $164.39 | 18.98 M | $317.46 B |
| 04/08/2025 | $187.60 | $175.67 (-6.36%) | $188.39 | $172.32 | 12.52 M | $310.10 B |
| 04/07/2025 | $181.03 | $186.55 (3.05%) | $188.20 | $176.28 | 12.58 M | $329.31 B |
| 04/04/2025 | $200.00 | $186.96 (-6.52%) | $200.00 | $186.17 | 13.51 M | $330.03 B |
| 04/03/2025 | $210.30 | $201.64 (-4.12%) | $210.69 | $201.24 | 7.59 M | $355.95 B |
| 04/02/2025 | $207.22 | $205.19 (-0.98%) | $207.22 | $200.34 | 9.26 M | $362.21 B |
| 04/01/2025 | $210.52 | $206.27 (-2.02%) | $212.15 | $205.60 | 7.85 M | $364.12 B |
| 03/31/2025 | $204.43 | $209.52 (2.49%) | $210.81 | $204.43 | 11.09 M | $369.86 B |
| 03/28/2025 | $202.73 | $205.29 (1.26%) | $206.02 | $201.59 | 6.48 M | $362.39 B |
| 03/27/2025 | $202.02 | $202.72 (0.35%) | $203.68 | $201.30 | 5.00 M | $357.85 B |
| 03/26/2025 | $203.12 | $201.30 (-0.9%) | $203.12 | $196.49 | 6.74 M | $355.35 B |
| 03/25/2025 | $209.22 | $201.34 (-3.77%) | $209.26 | $199.38 | 10.09 M | $355.42 B |
| 03/24/2025 | $209.39 | $209.17 (-0.11%) | $211.02 | $207.50 | 7.39 M | $369.24 B |
| 03/21/2025 | $211.73 | $210.01 (-0.81%) | $212.88 | $208.74 | 16.66 M | $370.72 B |
| 03/20/2025 | $213.01 | $211.96 (-0.49%) | $213.42 | $211.11 | 5.84 M | $374.16 B |
| 03/19/2025 | $214.03 | $212.25 (-0.83%) | $214.50 | $210.78 | 5.41 M | $374.68 B |
| 03/18/2025 | $214.47 | $213.85 (-0.29%) | $215.18 | $212.27 | 5.09 M | $377.50 B |
| 03/17/2025 | $212.22 | $214.47 (1.06%) | $215.50 | $209.52 | 5.08 M | $378.59 B |
| 03/14/2025 | $209.78 | $211.77 (0.95%) | $212.82 | $208.29 | 4.51 M | $373.83 B |
| 03/13/2025 | $212.00 | $211.55 (-0.21%) | $213.80 | $210.68 | 5.56 M | $373.44 B |
| 03/12/2025 | $212.00 | $212.06 (0.03%) | $213.87 | $209.31 | 6.14 M | $374.34 B |
| 03/11/2025 | $216.66 | $213.59 (-1.42%) | $216.66 | $212.41 | 7.14 M | $377.04 B |
| 03/10/2025 | $209.99 | $216.66 (3.18%) | $218.66 | $209.20 | 8.60 M | $382.46 B |
| 03/07/2025 | $211.11 | $214.29 (1.51%) | $214.99 | $209.00 | 6.81 M | $378.28 B |
| 03/06/2025 | $211.45 | $210.75 (-0.33%) | $211.98 | $208.50 | 4.35 M | $372.03 B |
| 03/05/2025 | $207.07 | $211.54 (2.16%) | $212.18 | $206.00 | 5.75 M | $373.42 B |
| 03/04/2025 | $214.47 | $207.76 (-3.13%) | $215.66 | $207.67 | 7.55 M | $366.75 B |
| 03/03/2025 | $209.98 | $211.48 (0.71%) | $212.30 | $208.91 | 7.02 M | $373.32 B |
| 02/28/2025 | $205.12 | $209.03 (1.91%) | $209.60 | $204.41 | 13.14 M | $368.99 B |
| 02/27/2025 | $203.06 | $205.02 (0.97%) | $206.80 | $202.25 | 5.70 M | $361.91 B |
| 02/26/2025 | $203.59 | $203.01 (-0.28%) | $203.83 | $201.43 | 4.77 M | $358.36 B |
| 02/25/2025 | $205.18 | $204.14 (-0.51%) | $206.01 | $202.35 | 7.75 M | $360.36 B |
| 02/24/2025 | $201.83 | $204.08 (1.11%) | $205.50 | $201.28 | 6.31 M | $360.25 B |
| 02/21/2025 | $200.32 | $202.08 (0.88%) | $203.98 | $200.02 | 5.89 M | $356.72 B |
| 02/20/2025 | $198.00 | $200.88 (1.45%) | $201.36 | $196.83 | 5.07 M | $354.60 B |
| 02/19/2025 | $196.79 | $197.35 (0.28%) | $198.11 | $196.01 | 4.89 M | $348.37 B |
| 02/18/2025 | $192.00 | $196.25 (2.21%) | $197.02 | $190.67 | 6.07 M | $346.43 B |
| 02/14/2025 | $193.95 | $192.87 (-0.56%) | $195.18 | $192.78 | 3.98 M | $341.19 B |
| 02/13/2025 | $194.28 | $193.45 (-0.43%) | $194.28 | $191.43 | 4.11 M | $342.21 B |
| 02/12/2025 | $190.50 | $193.00 (1.31%) | $194.37 | $190.39 | 4.53 M | $341.42 B |
| 02/11/2025 | $189.80 | $191.83 (1.07%) | $191.93 | $188.26 | 3.98 M | $339.35 B |
| 02/10/2025 | $191.46 | $190.34 (-0.58%) | $191.46 | $189.09 | 3.69 M | $336.71 B |
| 02/07/2025 | $193.16 | $190.60 (-1.33%) | $193.86 | $190.44 | 3.81 M | $337.17 B |
| 02/06/2025 | $191.90 | $192.97 (0.56%) | $194.49 | $190.56 | 4.59 M | $341.36 B |
| 02/05/2025 | $190.52 | $191.75 (0.65%) | $193.38 | $189.92 | 6.45 M | $339.21 B |
| 02/04/2025 | $187.63 | $189.95 (1.24%) | $191.15 | $187.05 | 7.38 M | $336.02 B |
| 02/03/2025 | $183.18 | $190.14 (3.8%) | $191.66 | $182.15 | 9.83 M | $336.36 B |
| 01/31/2025 | $187.30 | $183.90 (-1.82%) | $191.77 | $183.67 | 11.93 M | $325.32 B |
| 01/30/2025 | $176.01 | $175.65 (-0.2%) | $176.12 | $173.98 | 5.21 M | $310.72 B |
| 01/29/2025 | $174.50 | $175.26 (0.44%) | $176.92 | $174.30 | 3.75 M | $310.03 B |
| 01/28/2025 | $176.80 | $174.81 (-1.13%) | $177.16 | $173.73 | 5.60 M | $309.24 B |
| 01/27/2025 | $172.66 | $176.90 (2.46%) | $177.45 | $172.59 | 6.99 M | $312.94 B |
| 01/24/2025 | $169.32 | $170.30 (0.58%) | $171.11 | $169.25 | 5.58 M | $301.26 B |
| 01/23/2025 | $170.46 | $170.67 (0.12%) | $170.69 | $168.48 | 7.12 M | $301.92 B |
| 01/22/2025 | $170.30 | $169.20 (-0.65%) | $170.87 | $168.06 | 9.47 M | $299.31 B |
| 01/21/2025 | $172.16 | $172.61 (0.26%) | $175.66 | $171.22 | 7.55 M | $305.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
