Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

AbbVie Inc. (ABBV)

Compare
209.10
+3.81
+(1.86%)
As of 2:23:13 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 2025204.43210.80204.43209.10209.104,319,023
Mar 28, 2025202.73206.02201.59205.29205.296,478,100
Mar 27, 2025202.02203.68201.30202.72202.724,995,300
Mar 26, 2025203.12203.12196.49201.30201.306,742,900
Mar 25, 2025209.22209.26199.38201.34201.3410,089,100
Mar 24, 2025209.39211.02207.50209.17209.177,393,800
Mar 21, 2025211.73212.88208.74210.01210.0116,657,700
Mar 20, 2025213.01213.42211.11211.96211.965,836,100
Mar 19, 2025214.03214.50210.78212.25212.255,412,900
Mar 18, 2025214.47215.18212.27213.85213.855,088,200
Mar 17, 2025212.22215.50209.52214.47214.475,075,400
Mar 14, 2025209.78212.82208.29211.77211.774,511,600
Mar 13, 2025212.00213.80210.68211.55211.555,559,500
Mar 12, 2025212.00213.87209.31212.06212.066,139,800
Mar 11, 2025216.66216.66212.41213.59213.597,144,500
Mar 10, 2025209.99218.66209.20216.66216.668,604,000
Mar 7, 2025211.11214.99209.00214.29214.296,806,100
Mar 6, 2025211.45211.98208.50210.75210.754,346,000
Mar 5, 2025207.07212.18206.00211.54211.545,752,800
Mar 4, 2025214.47215.66207.67207.76207.767,554,000
Mar 3, 2025209.98212.30208.91211.48211.487,016,400
Feb 28, 2025205.12209.60204.41209.03209.0313,136,400
Feb 27, 2025203.06206.80202.25205.02205.025,696,900
Feb 26, 2025203.59203.83201.43203.01203.014,766,700
Feb 25, 2025205.18206.01202.35204.14204.147,746,800
Feb 24, 2025201.83205.50201.28204.08204.086,305,000
Feb 21, 2025200.32203.98200.02202.08202.085,889,400
Feb 20, 2025198.00201.36196.83200.88200.885,067,000
Feb 19, 2025196.79198.11196.01197.35197.354,888,700
Feb 18, 2025192.00197.02190.67196.25196.256,065,500
Feb 14, 2025193.95195.18192.78192.87192.873,976,900
Feb 13, 2025194.28194.28191.43193.45193.454,108,900
Feb 12, 2025190.50194.37190.39193.00193.004,525,000
Feb 11, 2025189.80191.93188.26191.83191.833,977,000
Feb 10, 2025191.46191.46189.09190.34190.343,685,700
Feb 7, 2025193.16193.86190.44190.60190.603,805,900
Feb 6, 2025191.90194.49190.56192.97192.974,586,400
Feb 5, 2025190.52193.38189.92191.75191.756,449,600
Feb 4, 2025187.63191.15187.05189.95189.957,377,800
Feb 3, 2025183.18191.66182.15190.14190.149,830,000
Jan 31, 2025187.30191.77183.67183.90183.9011,928,300
Jan 30, 2025176.01176.12173.98175.65175.655,209,200
Jan 29, 2025174.50176.92174.30175.26175.263,748,300
Jan 28, 2025176.80177.16173.73174.81174.815,603,700
Jan 27, 2025172.66177.45172.59176.90176.906,985,200
Jan 24, 2025169.32171.11169.25170.30170.305,584,900
Jan 23, 2025170.46170.69168.48170.67170.677,116,200
Jan 22, 2025170.30170.87168.06169.20169.209,465,000
Jan 21, 2025172.16175.66171.22172.61172.617,548,500
Jan 17, 2025172.88173.99171.27171.56171.567,852,500
Jan 16, 2025171.45173.96170.52173.70173.705,236,000
Jan 15, 2025 1.64 Dividend
Jan 15, 2025173.52174.46168.72171.35171.358,048,700
Jan 14, 2025176.61176.78174.09175.55173.914,779,100
Jan 13, 2025175.16177.98174.34176.74175.094,734,100
Jan 10, 2025176.86177.54173.33175.17173.535,372,200
Jan 8, 2025179.20179.24176.18178.50176.834,488,500
Jan 7, 2025179.63182.17178.39179.53177.855,905,200
Jan 6, 2025180.78181.98179.26180.10178.426,302,100
Jan 3, 2025179.66181.57178.80181.22179.534,380,200
Jan 2, 2025178.66179.78177.90179.44177.764,092,000
Dec 31, 2024176.35177.84175.92177.70176.043,326,400
Dec 30, 2024177.02177.34175.51176.20174.553,405,700
Dec 27, 2024177.92179.66177.29178.01176.352,745,400
Dec 26, 2024179.02180.35178.63179.20177.532,759,300
Dec 24, 2024178.41180.17177.84180.00178.322,692,800
Dec 23, 2024175.29178.65174.63178.39176.726,945,600
Dec 20, 2024171.79176.80170.66175.58173.9418,950,900
Dec 19, 2024172.93173.88170.34171.52169.926,110,500
Dec 18, 2024176.03176.50172.82173.02171.405,471,600
Dec 17, 2024170.58176.50170.21175.38173.747,664,700
Dec 16, 2024171.67173.34170.53171.63170.038,157,900
Dec 13, 2024173.25174.92172.39173.37171.755,471,600
Dec 12, 2024174.91175.91171.99173.19171.574,999,500
Dec 11, 2024175.96176.00173.84174.37172.749,492,200
Dec 10, 2024175.53176.92173.83175.67174.034,089,600
Dec 9, 2024175.59178.13174.38176.57174.924,394,500
Dec 6, 2024176.00176.74174.16176.19174.544,839,600
Dec 5, 2024174.98176.72173.53176.17174.525,444,200
Dec 4, 2024180.10180.45175.91176.46174.816,125,500
Dec 3, 2024182.28183.51181.48181.50179.804,107,600
Dec 2, 2024182.28182.70178.86181.77180.073,936,600
Nov 29, 2024183.14183.54182.50182.93181.222,710,700
Nov 27, 2024181.14184.24180.89183.08181.375,271,500
Nov 26, 2024177.09181.65176.67181.14179.456,947,500
Nov 25, 2024177.02180.19176.75177.06175.4112,465,000
Nov 22, 2024174.34178.86173.50176.95175.3011,328,600
Nov 21, 2024168.59172.46166.92171.73170.136,847,700
Nov 20, 2024166.91167.91165.65167.76166.197,135,600
Nov 19, 2024165.27167.10163.81166.57165.015,246,000
Nov 18, 2024165.62166.74164.80166.28164.738,341,400
Nov 15, 2024169.63169.63164.72164.99163.4511,265,400
Nov 14, 2024170.00171.62168.59169.63168.058,442,500
Nov 13, 2024171.67172.64169.65170.35168.768,483,500
Nov 12, 2024176.01176.63171.03171.09169.4910,557,000
Nov 11, 2024178.57178.57172.70174.43172.8020,760,300
Nov 8, 2024201.16201.89199.48199.50197.644,596,900
Nov 7, 2024201.95202.32199.22200.51198.644,520,200
Nov 6, 2024205.79206.15200.85201.20199.327,194,800
Nov 5, 2024200.49202.42198.35201.68199.805,109,300
Nov 4, 2024203.79204.24200.22200.47198.603,531,800
Nov 1, 2024204.37204.73202.32203.55201.654,493,900
Oct 31, 2024201.97207.32201.42203.87201.978,829,300
Oct 30, 2024191.62202.35188.55201.50199.6210,396,400
Oct 29, 2024190.49191.16188.52189.45187.686,131,500
Oct 28, 2024188.09190.14187.52189.68187.915,383,700
Oct 25, 2024189.68189.88187.17187.85186.104,017,400
Oct 24, 2024188.43190.47188.17189.65187.886,741,800
Oct 23, 2024188.70189.27187.50187.88186.124,266,700
Oct 22, 2024186.32189.10186.23188.76187.004,210,400
Oct 21, 2024188.71189.38185.89186.54184.804,496,500
Oct 18, 2024188.97189.69188.16188.86187.105,607,900
Oct 17, 2024190.54191.62188.46188.57186.814,419,000
Oct 16, 2024190.45191.04188.73190.46188.685,576,000
Oct 15, 2024 1.55 Dividend
Oct 15, 2024194.73196.25191.22191.86190.076,553,500
Oct 14, 2024194.24196.34193.66195.65192.293,623,900
Oct 11, 2024195.00195.24193.58194.19190.852,973,000
Oct 10, 2024194.54194.82193.28194.35191.013,562,500
Oct 9, 2024192.85194.89191.95194.75191.404,478,900
Oct 8, 2024194.34195.00192.25193.01189.694,419,000
Oct 7, 2024194.42195.09192.84193.61190.285,033,800
Oct 4, 2024195.10195.64193.05194.29190.954,749,700
Oct 3, 2024196.87197.05194.74195.45192.093,453,800
Oct 2, 2024195.66197.00194.45196.82193.442,946,900
Oct 1, 2024197.65198.97196.42196.96193.573,924,600
Sep 30, 2024194.85197.62194.37197.48194.094,550,200
Sep 27, 2024192.60196.13190.27194.79191.444,891,900
Sep 26, 2024190.10192.87189.62191.90188.606,215,700
Sep 25, 2024194.00194.57190.96191.26187.975,589,300
Sep 24, 2024192.95195.21191.59193.51190.184,286,500
Sep 23, 2024193.70194.30192.20193.83190.503,178,000
Sep 20, 2024193.00193.82192.13193.47190.1411,661,200
Sep 19, 2024193.43194.16191.96193.62190.293,929,300
Sep 18, 2024193.13195.58191.78192.94189.623,236,800
Sep 17, 2024194.80196.08191.82193.45190.123,534,100
Sep 16, 2024195.82196.16194.46195.73192.373,235,700
Sep 13, 2024193.86194.59191.81194.21190.872,718,100
Sep 12, 2024194.78195.07191.27194.02190.684,165,200
Sep 11, 2024197.68197.68193.42194.59191.244,909,300
Sep 10, 2024196.12199.47192.91199.35195.926,333,300
Sep 9, 2024194.97196.61193.94196.42193.043,606,900
Sep 6, 2024193.47194.74192.83193.40190.084,312,600
Sep 5, 2024196.96197.13192.16192.86189.545,902,800
Sep 4, 2024198.68199.88196.44197.01193.624,214,300
Sep 3, 2024196.14199.95196.10197.69194.294,872,400
Aug 30, 2024195.25196.50194.17196.31192.943,820,800
Aug 29, 2024196.00196.44193.85195.18191.824,538,300
Aug 28, 2024195.52196.23194.03195.40192.043,910,200
Aug 27, 2024197.99198.30195.18195.92192.552,504,500
Aug 26, 2024197.56197.97196.07197.44194.054,182,300
Aug 23, 2024197.25197.98196.23197.55194.154,720,300
Aug 22, 2024197.01197.54195.35196.37192.993,676,700
Aug 21, 2024196.44197.34195.67196.53193.154,250,400
Aug 20, 2024197.12197.48194.13196.15192.783,631,800
Aug 19, 2024193.40197.18193.35196.87193.494,309,300
Aug 16, 2024193.88194.25192.27193.90190.573,674,900
Aug 15, 2024194.49194.99191.29193.40190.084,719,900
Aug 14, 2024191.00193.35190.47193.00189.684,153,400
Aug 13, 2024190.56191.94189.38191.23187.943,477,300
Aug 12, 2024190.08190.57187.70190.18186.914,808,300
Aug 9, 2024190.78191.01188.10189.93186.673,206,500
Aug 8, 2024186.92190.71186.92190.40187.135,744,600
Aug 7, 2024187.90189.59185.98187.51184.296,351,000
Aug 6, 2024185.43187.82183.08185.71182.524,273,200
Aug 5, 2024187.45189.29183.04184.36181.196,459,300
Aug 2, 2024190.98193.91186.46189.29186.046,303,900
Aug 1, 2024187.77190.97186.77189.71186.456,595,500
Jul 31, 2024186.39187.50183.45185.32182.136,473,900
Jul 30, 2024183.59187.71182.60186.78183.576,032,200
Jul 29, 2024184.04186.13180.53181.94178.815,458,500
Jul 26, 2024183.45186.85182.11185.16181.986,948,800
Jul 25, 2024177.00186.11171.80182.17179.049,442,200
Jul 24, 2024173.20176.60172.95176.21173.186,117,700
Jul 23, 2024173.32174.59172.77173.15170.172,933,800
Jul 22, 2024173.32174.73172.00173.61170.634,066,900
Jul 19, 2024173.67173.85171.22172.32169.364,293,600
Jul 18, 2024174.45176.68170.72171.14168.205,957,800
Jul 17, 2024169.51175.74169.51175.27172.266,983,200
Jul 16, 2024168.60169.85167.26169.20166.293,829,500
Jul 15, 2024 1.55 Dividend
Jul 15, 2024168.91170.37167.42168.03165.142,395,100
Jul 12, 2024170.63171.63169.90170.28165.834,133,500
Jul 11, 2024167.52170.35167.35169.91165.473,689,500
Jul 10, 2024167.45168.45166.11168.14163.753,887,800
Jul 9, 2024167.02168.53164.86168.05163.664,224,600
Jul 8, 2024166.54167.72165.62166.52162.173,500,200
Jul 5, 2024164.72167.31163.63167.25162.885,978,300
Jul 3, 2024166.09167.10163.52163.84159.563,527,600
Jul 2, 2024168.63168.63165.45165.96161.625,965,500
Jul 1, 2024171.27173.88169.54170.37165.925,194,500
Jun 28, 2024169.99171.82169.05171.52167.0424,463,400
Jun 27, 2024171.29171.56167.75168.99164.575,382,000
Jun 26, 2024170.29172.35170.15171.15166.685,576,100
Jun 25, 2024172.10173.41170.62170.75166.295,712,700
Jun 24, 2024171.13173.41170.70172.74168.236,249,900
Jun 21, 2024172.70172.93169.59170.39165.9412,308,100
Jun 20, 2024171.18172.81170.02172.13167.635,847,500
Jun 18, 2024170.44173.01169.87171.36166.884,250,900
Jun 17, 2024168.40170.40167.36169.68165.254,076,000
Jun 14, 2024166.47169.24166.00168.59164.184,377,600
Jun 13, 2024166.00166.90165.00166.56162.213,690,800
Jun 12, 2024167.88168.54165.03166.09161.754,725,600
Jun 11, 2024170.25170.64167.42167.70163.323,790,200
Jun 10, 2024169.00170.75167.69170.46166.004,247,500
Jun 7, 2024169.00170.34167.79169.42164.993,781,700
Jun 6, 2024165.49168.88164.35168.57164.165,186,700
Jun 5, 2024162.90165.98162.16165.44161.125,100,500
Jun 4, 2024160.19162.81159.77162.14157.904,215,500
Jun 3, 2024160.00163.19158.83160.19156.004,467,800
May 31, 2024156.65161.64156.20161.24157.0315,664,400
May 30, 2024154.65156.43153.58156.31152.224,311,100
May 29, 2024154.89156.38153.68154.79150.744,254,500
May 28, 2024156.35156.35153.95155.34151.285,533,500
May 24, 2024158.36158.78156.36157.06152.953,689,900
May 23, 2024159.03160.04157.76158.26154.125,672,900
May 22, 2024161.57161.94159.18159.61155.446,904,900
May 21, 2024165.37165.71162.50162.93158.673,645,200
May 20, 2024166.01166.42164.41164.56160.263,058,700
May 17, 2024165.39166.49164.49166.42162.075,152,200
May 16, 2024163.45164.93162.18164.35160.054,642,000
May 15, 2024162.31164.42161.87163.79159.515,261,300
May 14, 2024161.65162.25159.72161.59157.374,025,000
May 13, 2024161.28162.57160.80161.28157.063,505,900
May 10, 2024160.71161.44160.35160.75156.553,509,500
May 9, 2024160.81161.32160.02160.40156.213,570,000
May 8, 2024162.14162.90159.87160.45156.265,906,700
May 7, 2024163.36163.99161.89162.55158.305,301,700
May 6, 2024164.41164.63161.00162.73158.485,834,600
May 3, 2024161.16164.25160.74163.79159.515,849,900
May 2, 2024162.17162.44158.12160.81156.615,904,300
May 1, 2024162.09163.69161.14161.72157.495,176,400
Apr 30, 2024161.27163.05159.69162.64158.395,484,800
Apr 29, 2024159.59161.55158.56161.52157.306,219,000
Apr 26, 2024167.09167.46157.65159.62155.4510,721,700
Apr 25, 2024167.66169.29165.57167.29162.925,503,700
Apr 24, 2024168.52169.11166.74167.80163.414,074,700
Apr 23, 2024168.59170.37168.22169.54165.114,084,100
Apr 22, 2024167.68169.59166.92167.89163.505,580,700
Apr 19, 2024165.02166.60163.25166.41162.065,532,400
Apr 18, 2024164.96167.44164.43164.66160.364,480,100
Apr 17, 2024164.15164.74163.23164.25159.964,792,200
Apr 16, 2024162.18163.74162.08162.54158.294,881,300
Apr 15, 2024164.52164.70161.50161.67157.445,433,700
Apr 12, 2024 1.55 Dividend
Apr 12, 2024164.45164.45160.00162.28158.047,029,400
Apr 11, 2024169.20169.37167.23167.52161.633,307,000
Apr 10, 2024168.59169.96167.36169.03163.093,231,700
Apr 9, 2024169.73170.55167.40170.14164.165,934,000
Apr 8, 2024169.21171.97168.40169.80163.834,745,000
Apr 5, 2024168.00171.04167.29170.00164.027,029,700
Apr 4, 2024177.65177.70167.45167.90162.0010,539,000
Apr 3, 2024180.72181.60176.60177.33171.105,893,000
Apr 2, 2024179.39181.03178.51180.69174.344,523,800
Apr 1, 2024181.88181.90179.24180.76174.413,502,100

Related Tickers

MRK Merck & Co., Inc.
89.27
+0.04%
 
PFE Pfizer Inc.
25.02
-0.77%
 
JNJ Johnson & Johnson
165.71
+1.22%
 
BMY Bristol-Myers Squibb Company
60.83
+1.35%
 
LLY Eli Lilly and Company
818.23
-0.52%
 
AMGN Amgen Inc.
310.99
+1.32%
 
NVO Novo Nordisk A/S
68.95
+1.09%
 
GILD Gilead Sciences, Inc.
111.43
-0.32%
 
GSK GSK plc
38.48
-0.67%
 
AZN AstraZeneca PLC
73.13
-0.90%