-
5 DAY PERFORMANCE
+6.40% -
1 MONTH PERFORMANCE
-5.83% -
3 MONTH PERFORMANCE
-10.44% -
6 MONTH PERFORMANCE
+11.80% -
YEAR-TO-DATE PERFORMANCE
+14.17% -
1 YEAR PERFORMANCE
+27.77%
AbbVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $174.34 | $176.95 (1.5%) | $178.86 | $173.50 | 10.03 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 |
| 10/11/2024 | $195.00 | $194.19 (-0.42%) | $195.24 | $193.58 | 2.97 M | $344.10 B |
| 10/10/2024 | $194.54 | $194.35 (-0.1%) | $194.82 | $193.28 | 3.56 M | $344.39 B |
| 10/09/2024 | $192.85 | $194.75 (0.99%) | $194.89 | $191.95 | 4.48 M | $345.10 B |
| 10/08/2024 | $194.34 | $193.01 (-0.68%) | $195.00 | $192.25 | 4.42 M | $342.01 B |
| 10/07/2024 | $194.42 | $193.61 (-0.42%) | $195.09 | $192.84 | 5.03 M | $343.08 B |
| 10/04/2024 | $195.10 | $194.29 (-0.42%) | $195.64 | $193.05 | 4.75 M | $344.28 B |
| 10/03/2024 | $196.87 | $195.45 (-0.72%) | $197.05 | $194.74 | 3.45 M | $346.34 B |
| 10/02/2024 | $195.66 | $196.82 (0.59%) | $197.00 | $194.45 | 2.95 M | $348.77 B |
| 10/01/2024 | $197.65 | $196.96 (-0.35%) | $198.97 | $196.42 | 3.92 M | $349.01 B |
| 09/30/2024 | $194.85 | $197.48 (1.35%) | $197.62 | $194.37 | 4.55 M | $349.93 B |
| 09/27/2024 | $192.60 | $194.79 (1.14%) | $196.13 | $190.27 | 4.89 M | $345.17 B |
| 09/26/2024 | $190.10 | $191.90 (0.95%) | $192.87 | $189.62 | 6.22 M | $340.05 B |
| 09/25/2024 | $194.00 | $191.26 (-1.41%) | $194.57 | $190.96 | 5.59 M | $338.91 B |
| 09/24/2024 | $192.95 | $193.51 (0.29%) | $195.21 | $191.59 | 4.29 M | $342.90 B |
| 09/23/2024 | $193.70 | $193.83 (0.07%) | $194.30 | $192.20 | 3.18 M | $343.47 B |
| 09/20/2024 | $193.00 | $193.47 (0.24%) | $193.82 | $192.13 | 11.66 M | $342.83 B |
| 09/19/2024 | $193.43 | $193.62 (0.1%) | $194.16 | $191.96 | 3.93 M | $343.09 B |
| 09/18/2024 | $193.13 | $192.94 (-0.1%) | $195.58 | $191.78 | 3.24 M | $341.89 B |
| 09/17/2024 | $194.80 | $193.45 (-0.69%) | $196.08 | $191.82 | 3.53 M | $342.79 B |
| 09/16/2024 | $195.82 | $195.73 (-0.05%) | $196.16 | $194.46 | 3.24 M | $346.83 B |
| 09/13/2024 | $193.86 | $194.21 (0.18%) | $194.59 | $191.81 | 2.72 M | $344.14 B |
| 09/12/2024 | $194.78 | $194.02 (-0.39%) | $195.07 | $191.27 | 4.17 M | $343.80 B |
| 09/11/2024 | $197.68 | $194.59 (-1.56%) | $197.68 | $193.42 | 4.91 M | $344.81 B |
| 09/10/2024 | $196.12 | $199.35 (1.65%) | $199.47 | $192.91 | 6.33 M | $353.25 B |
| 09/09/2024 | $194.97 | $196.42 (0.74%) | $196.61 | $193.94 | 3.61 M | $348.06 B |
| 09/06/2024 | $193.47 | $193.40 (-0.04%) | $194.74 | $192.83 | 4.31 M | $342.70 B |
| 09/05/2024 | $196.96 | $192.86 (-2.08%) | $197.13 | $192.16 | 5.90 M | $341.75 B |
| 09/04/2024 | $198.68 | $197.01 (-0.84%) | $199.88 | $196.44 | 4.21 M | $349.10 B |
| 09/03/2024 | $196.14 | $197.69 (0.79%) | $199.95 | $196.10 | 4.87 M | $350.31 B |
| 08/30/2024 | $195.25 | $196.31 (0.54%) | $196.50 | $194.17 | 3.82 M | $347.86 B |
| 08/29/2024 | $196.00 | $195.18 (-0.42%) | $196.44 | $193.85 | 4.54 M | $345.86 B |
| 08/28/2024 | $195.52 | $195.40 (-0.06%) | $196.23 | $194.03 | 3.91 M | $346.25 B |
| 08/27/2024 | $197.99 | $195.92 (-1.05%) | $198.30 | $195.18 | 2.50 M | $347.17 B |
| 08/26/2024 | $197.56 | $197.44 (-0.06%) | $197.97 | $196.07 | 4.18 M | $349.86 B |
| 08/23/2024 | $197.25 | $197.55 (0.15%) | $197.98 | $196.23 | 4.72 M | $350.06 B |