5 DAY PERFORMANCE
+2.17%
1 MONTH PERFORMANCE
+10.39%
3 MONTH PERFORMANCE
+14.95%
6 MONTH PERFORMANCE
+3.22%
YEAR-TO-DATE PERFORMANCE
+18.55%
1 YEAR PERFORMANCE
+6.64%
AbbVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $210.84 | $210.60 (-0.11%) | $211.47 | $207.12 | 5.52 M | $373.18 B |
| 08/21/2025 | $209.14 | $209.50 (0.17%) | $212.45 | $208.87 | 5.32 M | $371.23 B |
| 08/20/2025 | $206.65 | $209.15 (1.21%) | $211.69 | $206.65 | 5.78 M | $370.61 B |
| 08/19/2025 | $206.53 | $206.19 (-0.16%) | $207.80 | $205.10 | 3.98 M | $365.37 B |
| 08/18/2025 | $206.60 | $206.57 (-0.01%) | $208.34 | $205.96 | 6.08 M | $366.04 B |
| 08/15/2025 | $205.91 | $206.69 (0.38%) | $206.84 | $204.32 | 4.43 M | $366.25 B |
| 08/14/2025 | $201.80 | $204.68 (1.43%) | $205.06 | $200.86 | 4.64 M | $362.69 B |
| 08/13/2025 | $199.76 | $201.47 (0.86%) | $201.72 | $199.21 | 3.56 M | $357.00 B |
| 08/12/2025 | $198.09 | $198.64 (0.28%) | $200.02 | $197.05 | 3.05 M | $351.99 B |
| 08/11/2025 | $198.18 | $198.70 (0.26%) | $199.43 | $196.89 | 6.07 M | $352.10 B |
| 08/08/2025 | $199.08 | $198.05 (-0.52%) | $200.33 | $197.14 | 4.10 M | $350.94 B |
| 08/07/2025 | $197.05 | $198.86 (0.92%) | $199.83 | $196.50 | 4.68 M | $352.38 B |
| 08/06/2025 | $197.23 | $196.30 (-0.47%) | $198.05 | $194.67 | 4.06 M | $347.84 B |
| 08/05/2025 | $197.55 | $198.55 (0.51%) | $199.89 | $196.48 | 4.15 M | $351.83 B |
| 08/04/2025 | $194.81 | $197.19 (1.22%) | $197.37 | $193.72 | 4.22 M | $349.42 B |
| 08/01/2025 | $189.92 | $195.22 (2.79%) | $197.06 | $189.79 | 8.08 M | $345.93 B |
| 07/31/2025 | $197.06 | $189.02 (-4.08%) | $198.83 | $187.62 | 10.35 M | $334.94 B |
| 07/30/2025 | $191.77 | $189.31 (-1.28%) | $192.70 | $188.01 | 5.01 M | $335.46 B |
| 07/29/2025 | $189.15 | $191.22 (1.09%) | $192.49 | $187.86 | 6.72 M | $338.84 B |
| 07/28/2025 | $191.21 | $188.52 (-1.41%) | $191.21 | $187.64 | 3.78 M | $334.06 B |
| 07/25/2025 | $191.40 | $190.28 (-0.59%) | $191.40 | $188.53 | 3.79 M | $337.18 B |
| 07/24/2025 | $190.76 | $190.83 (0.04%) | $192.24 | $189.99 | 3.46 M | $338.15 B |
| 07/23/2025 | $187.05 | $190.55 (1.87%) | $190.80 | $186.77 | 4.34 M | $337.65 B |
| 07/22/2025 | $184.94 | $187.11 (1.17%) | $188.20 | $184.90 | 4.43 M | $331.56 B |
| 07/21/2025 | $189.62 | $184.85 (-2.52%) | $189.90 | $184.63 | 4.95 M | $327.55 B |
| 07/18/2025 | $191.51 | $189.26 (-1.17%) | $192.34 | $188.57 | 5.33 M | $335.37 B |
| 07/17/2025 | $189.00 | $191.40 (1.27%) | $192.12 | $188.26 | 4.85 M | $339.16 B |
| 07/16/2025 | $186.92 | $190.58 (1.96%) | $191.39 | $186.50 | 6.20 M | $337.71 B |
| 07/15/2025 | $190.21 | $186.39 (-2.01%) | $190.67 | $185.01 | 6.73 M | $330.28 B |
| 07/14/2025 | $191.72 | $191.52 (-0.1%) | $192.67 | $190.04 | 4.07 M | $339.37 B |
| 07/11/2025 | $193.89 | $192.45 (-0.74%) | $194.00 | $191.16 | 4.99 M | $341.02 B |
| 07/10/2025 | $190.50 | $195.00 (2.36%) | $197.50 | $189.56 | 6.05 M | $345.54 B |
| 07/09/2025 | $188.50 | $190.62 (1.12%) | $191.09 | $188.32 | 5.59 M | $337.78 B |
| 07/08/2025 | $186.79 | $189.77 (1.6%) | $193.00 | $186.67 | 7.11 M | $336.27 B |
| 07/07/2025 | $189.44 | $187.63 (-0.96%) | $191.39 | $186.83 | 11.05 M | $332.48 B |
| 07/03/2025 | $191.15 | $189.28 (-0.98%) | $191.47 | $188.87 | 3.71 M | $335.40 B |
| 07/02/2025 | $189.70 | $190.75 (0.55%) | $192.59 | $189.53 | 4.66 M | $338.01 B |
| 07/01/2025 | $185.01 | $189.99 (2.69%) | $191.76 | $184.39 | 5.94 M | $336.66 B |
| 06/30/2025 | $182.43 | $185.62 (1.75%) | $186.25 | $181.75 | 6.48 M | $328.92 B |
| 06/27/2025 | $187.90 | $182.31 (-2.97%) | $188.00 | $181.73 | 29.26 M | $323.05 B |
| 06/26/2025 | $186.53 | $186.79 (0.14%) | $188.99 | $185.79 | 5.73 M | $330.99 B |
| 06/25/2025 | $185.30 | $185.39 (0.05%) | $187.09 | $184.64 | 4.47 M | $328.51 B |
| 06/24/2025 | $184.52 | $185.55 (0.56%) | $186.14 | $183.19 | 4.07 M | $328.79 B |
| 06/23/2025 | $184.49 | $183.76 (-0.4%) | $185.80 | $182.30 | 5.16 M | $325.62 B |
| 06/20/2025 | $186.09 | $185.30 (-0.42%) | $187.10 | $184.16 | 12.16 M | $328.35 B |
| 06/18/2025 | $185.25 | $185.49 (0.13%) | $187.12 | $183.70 | 3.57 M | $328.69 B |
| 06/17/2025 | $189.16 | $185.48 (-1.95%) | $190.61 | $185.03 | 4.73 M | $328.67 B |
| 06/16/2025 | $190.90 | $190.86 (-0.02%) | $191.66 | $188.93 | 4.20 M | $338.20 B |
| 06/13/2025 | $191.56 | $191.08 (-0.25%) | $193.47 | $190.29 | 4.97 M | $338.59 B |
| 06/12/2025 | $192.20 | $192.42 (0.11%) | $193.59 | $187.41 | 5.78 M | $340.97 B |
| 06/11/2025 | $189.34 | $191.50 (1.14%) | $192.72 | $189.06 | 3.91 M | $339.34 B |
| 06/10/2025 | $189.04 | $189.50 (0.24%) | $191.88 | $188.80 | 4.09 M | $335.79 B |
| 06/09/2025 | $190.51 | $189.16 (-0.71%) | $191.79 | $189.01 | 4.66 M | $335.19 B |
| 06/06/2025 | $188.49 | $189.83 (0.71%) | $190.49 | $188.30 | 3.61 M | $336.38 B |
| 06/05/2025 | $187.50 | $187.47 (-0.02%) | $188.60 | $185.05 | 4.42 M | $332.20 B |
| 06/04/2025 | $188.41 | $187.34 (-0.57%) | $190.18 | $187.27 | 4.38 M | $331.97 B |
| 06/03/2025 | $186.90 | $187.25 (0.19%) | $188.73 | $184.82 | 5.34 M | $331.81 B |
| 06/02/2025 | $185.73 | $186.99 (0.68%) | $186.99 | $183.16 | 4.44 M | $331.35 B |
| 05/30/2025 | $185.00 | $186.11 (0.6%) | $186.69 | $183.01 | 11.61 M | $329.79 B |
| 05/29/2025 | $183.46 | $185.62 (1.18%) | $186.75 | $182.69 | 4.93 M | $328.92 B |
| 05/28/2025 | $185.35 | $183.09 (-1.22%) | $186.10 | $182.37 | 4.79 M | $324.44 B |
| 05/27/2025 | $184.27 | $185.72 (0.79%) | $185.99 | $183.90 | 5.73 M | $329.10 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.
