5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
+1.23%
3 MONTH PERFORMANCE
-10.29%
6 MONTH PERFORMANCE
+3.07%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
+8.07%
AbbVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $176.61 | $175.55 (-0.6%) | $176.78 | $174.09 | 4.76 M | $310.55 B |
| 01/13/2025 | $175.16 | $176.74 (0.9%) | $177.98 | $174.34 | 4.73 M | $312.65 B |
| 01/10/2025 | $176.86 | $175.17 (-0.96%) | $177.54 | $173.33 | 5.37 M | $309.88 B |
| 01/08/2025 | $179.20 | $178.50 (-0.39%) | $179.24 | $176.18 | 4.49 M | $315.77 B |
| 01/07/2025 | $179.63 | $179.53 (-0.06%) | $182.17 | $178.39 | 5.91 M | $317.59 B |
| 01/06/2025 | $180.78 | $180.10 (-0.38%) | $181.98 | $179.26 | 6.30 M | $318.60 B |
| 01/03/2025 | $179.66 | $181.22 (0.87%) | $181.57 | $178.80 | 4.38 M | $320.58 B |
| 01/02/2025 | $178.66 | $179.44 (0.44%) | $179.78 | $177.90 | 4.09 M | $317.43 B |
| 12/31/2024 | $176.35 | $177.70 (0.77%) | $177.84 | $175.92 | 3.33 M | $314.35 B |
| 12/30/2024 | $177.02 | $176.20 (-0.46%) | $177.34 | $175.51 | 3.41 M | $311.70 B |
| 12/27/2024 | $177.92 | $178.01 (0.05%) | $179.66 | $177.29 | 2.75 M | $314.90 B |
| 12/26/2024 | $179.02 | $179.20 (0.1%) | $180.35 | $178.63 | 2.76 M | $317.00 B |
| 12/24/2024 | $178.41 | $180.00 (0.89%) | $180.17 | $177.84 | 2.69 M | $318.42 B |
| 12/23/2024 | $175.29 | $178.39 (1.77%) | $178.65 | $174.63 | 6.95 M | $315.57 B |
| 12/20/2024 | $171.79 | $175.58 (2.21%) | $176.80 | $170.66 | 18.95 M | $310.60 B |
| 12/19/2024 | $172.93 | $171.52 (-0.82%) | $173.88 | $170.34 | 6.11 M | $303.42 B |
| 12/18/2024 | $176.03 | $173.02 (-1.71%) | $176.50 | $172.82 | 5.47 M | $306.07 B |
| 12/17/2024 | $170.58 | $175.38 (2.81%) | $176.50 | $170.21 | 7.66 M | $310.25 B |
| 12/16/2024 | $171.67 | $171.63 (-0.02%) | $173.34 | $170.53 | 8.16 M | $303.61 B |
| 12/13/2024 | $173.25 | $173.37 (0.07%) | $174.92 | $172.39 | 5.47 M | $306.69 B |
| 12/12/2024 | $174.91 | $173.19 (-0.98%) | $175.91 | $171.99 | 5.00 M | $306.37 B |
| 12/11/2024 | $175.96 | $174.37 (-0.9%) | $176.00 | $173.84 | 9.49 M | $308.46 B |
| 12/10/2024 | $175.53 | $175.67 (0.08%) | $176.92 | $173.83 | 4.09 M | $310.76 B |
| 12/09/2024 | $175.59 | $176.57 (0.56%) | $178.13 | $174.38 | 4.39 M | $312.35 B |
| 12/06/2024 | $176.00 | $176.19 (0.11%) | $176.74 | $174.16 | 4.84 M | $311.68 B |
| 12/05/2024 | $174.98 | $176.17 (0.68%) | $176.72 | $173.53 | 5.44 M | $311.64 B |
| 12/04/2024 | $180.10 | $176.46 (-2.02%) | $180.45 | $175.91 | 6.13 M | $312.16 B |
| 12/03/2024 | $182.28 | $181.50 (-0.43%) | $183.51 | $181.48 | 4.11 M | $321.07 B |
| 12/02/2024 | $182.28 | $181.77 (-0.28%) | $182.70 | $178.86 | 3.94 M | $321.55 B |
| 11/29/2024 | $183.14 | $182.93 (-0.11%) | $183.54 | $182.50 | 2.71 M | $323.60 B |
| 11/27/2024 | $181.14 | $183.08 (1.07%) | $184.24 | $180.89 | 5.27 M | $323.87 B |
| 11/26/2024 | $177.09 | $181.14 (2.29%) | $181.65 | $176.67 | 6.95 M | $320.44 B |
| 11/25/2024 | $177.02 | $177.06 (0.02%) | $180.19 | $176.75 | 12.47 M | $313.22 B |
| 11/22/2024 | $174.34 | $176.95 (1.5%) | $178.86 | $173.50 | 11.33 M | $313.02 B |
| 11/21/2024 | $168.59 | $171.73 (1.86%) | $172.46 | $166.92 | 6.85 M | $303.79 B |
| 11/20/2024 | $166.91 | $167.76 (0.51%) | $167.91 | $165.65 | 7.14 M | $296.77 B |
| 11/19/2024 | $165.27 | $166.57 (0.79%) | $167.10 | $163.81 | 5.25 M | $294.66 B |
| 11/18/2024 | $165.62 | $166.28 (0.4%) | $166.74 | $164.80 | 8.34 M | $294.15 B |
| 11/15/2024 | $169.63 | $164.99 (-2.74%) | $169.63 | $164.72 | 11.27 M | $291.87 B |
| 11/14/2024 | $170.00 | $169.63 (-0.22%) | $171.62 | $168.59 | 8.44 M | $300.08 B |
| 11/13/2024 | $171.67 | $170.35 (-0.77%) | $172.64 | $169.65 | 8.48 M | $301.35 B |
| 11/12/2024 | $176.01 | $171.09 (-2.8%) | $176.63 | $171.03 | 10.56 M | $302.66 B |
| 11/11/2024 | $178.57 | $174.43 (-2.32%) | $178.57 | $172.70 | 20.76 M | $308.57 B |
| 11/08/2024 | $201.16 | $199.50 (-0.83%) | $201.89 | $199.48 | 4.60 M | $353.51 B |
| 11/07/2024 | $201.95 | $200.51 (-0.71%) | $202.32 | $199.22 | 4.52 M | $355.30 B |
| 11/06/2024 | $205.79 | $201.20 (-2.23%) | $206.15 | $200.85 | 7.19 M | $356.53 B |
| 11/05/2024 | $200.49 | $201.68 (0.59%) | $202.42 | $198.35 | 5.11 M | $357.38 B |
| 11/04/2024 | $203.79 | $200.47 (-1.63%) | $204.24 | $200.22 | 3.53 M | $355.23 B |
| 11/01/2024 | $204.37 | $203.55 (-0.4%) | $204.73 | $202.32 | 4.49 M | $360.69 B |
| 10/31/2024 | $201.97 | $203.87 (0.94%) | $207.32 | $201.42 | 8.83 M | $361.26 B |
| 10/30/2024 | $191.62 | $201.50 (5.16%) | $202.35 | $188.55 | 10.40 M | $357.06 B |
| 10/29/2024 | $190.49 | $189.45 (-0.55%) | $191.16 | $188.52 | 6.13 M | $335.71 B |
| 10/28/2024 | $188.09 | $189.68 (0.85%) | $190.14 | $187.52 | 5.38 M | $336.11 B |
| 10/25/2024 | $189.68 | $187.85 (-0.96%) | $189.88 | $187.17 | 4.02 M | $332.87 B |
| 10/24/2024 | $188.43 | $189.65 (0.65%) | $190.47 | $188.17 | 6.74 M | $336.06 B |
| 10/23/2024 | $188.70 | $187.88 (-0.43%) | $189.27 | $187.50 | 4.27 M | $332.92 B |
| 10/22/2024 | $186.32 | $188.76 (1.31%) | $189.10 | $186.23 | 4.21 M | $334.48 B |
| 10/21/2024 | $188.71 | $186.54 (-1.15%) | $189.38 | $185.89 | 4.50 M | $330.55 B |
| 10/18/2024 | $188.97 | $188.86 (-0.06%) | $189.69 | $188.16 | 5.61 M | $334.66 B |
| 10/17/2024 | $190.54 | $188.57 (-1.03%) | $191.62 | $188.46 | 4.42 M | $334.15 B |
| 10/16/2024 | $190.45 | $190.46 (0.01%) | $191.04 | $188.73 | 5.58 M | $337.50 B |
| 10/15/2024 | $194.73 | $191.86 (-1.47%) | $196.25 | $191.22 | 6.55 M | $339.98 B |
| 10/14/2024 | $194.24 | $195.65 (0.73%) | $196.34 | $193.66 | 3.62 M | $346.69 B |