Dark

ABBV
ABBVIE INC.
stock NYSE

At Close

Aug 28, 2025 3:59:58 PM EDT

207.90USD-0.077%(-0.16)4,523,062

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2025 9:27:30 AM EDT

211.02USD+1.424%(+2.96)0

After-hours

Aug 28, 2025 4:26:30 PM EDT

207.30USD-0.289%(-0.60)306,942

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-28	207.6500	208.0100	205.4901	207.9200	-0.067%	4,523,062	0.000%
2025-08-27	208.8200	210.4200	207.8100	208.0600	-0.144%	3,459,319	-0.067%
2025-08-26	207.5200	208.5800	206.5700	208.3600	+0.390%	3,702,929	-0.211%
2025-08-25	210.3000	211.2969	207.0500	207.5500	-1.448%	2,796,185	+0.178%
2025-08-22	210.8400	211.4700	207.1200	210.6000	+0.525%	5,516,870	-1.273%
2025-08-21	209.1400	212.4500	208.8700	209.5000	+0.167%	5,324,170	-0.754%
2025-08-20	206.6500	211.6938	206.6500	209.1500	+1.436%	5,782,076	-0.588%
2025-08-19	206.5300	207.8000	205.1009	206.1900	-0.184%	3,975,515	+0.839%
2025-08-18	206.6000	208.3400	205.9600	206.5700	-0.058%	6,083,570	+0.654%
2025-08-15	205.9100	206.8400	204.3200	206.6900	+0.982%	4,430,974	+0.595%
2025-08-14	201.8000	205.0600	200.8600	204.6800	+1.593%	4,635,784	+1.583%
2025-08-13	199.7600	201.7200	199.2108	201.4700	+1.425%	3,558,497	+3.201%
2025-08-12	198.0900	200.0200	197.0500	198.6400	0.000%	3,050,118	+4.672%
2025-08-11	198.1800	199.4300	196.8900	198.6400	+0.298%	6,068,073	+4.672%
2025-08-08	199.0800	200.3300	197.1400	198.0500	-0.407%	4,101,771	+4.984%
2025-08-07	197.0500	199.8300	196.5000	198.8600	+1.304%	4,683,382	+4.556%
2025-08-06	197.2300	198.0500	194.6700	196.3000	-1.133%	4,057,267	+5.920%
2025-08-05	197.5500	199.8900	196.4800	198.5500	+0.690%	4,153,422	+4.719%
2025-08-04	194.8100	197.3700	193.7200	197.1900	+1.009%	4,217,462	+5.441%
2025-08-01	189.9200	197.0600	189.7850	195.2200	+3.280%	8,081,951	+6.505%
2025-07-31	197.0600	198.8256	187.6200	189.0200	-0.153%	10,347,929	+9.999%
2025-07-30	191.7700	192.7000	188.0100	189.3100	-0.999%	5,008,390	+9.830%
2025-07-29	189.1500	192.4900	187.8600	191.2200	+1.432%	6,715,496	+8.733%
2025-07-28	191.2100	191.2100	187.6400	188.5200	-0.925%	3,776,900	+10.291%
2025-07-25	191.4000	191.4000	188.5300	190.2800	-0.288%	3,786,776	+9.271%
2025-07-24	190.7600	192.2400	189.9900	190.8300	+0.147%	3,463,089	+8.956%
2025-07-23	187.0450	190.8000	186.7700	190.5500	+1.838%	4,344,466	+9.116%
2025-07-22	184.9400	188.1992	184.9000	187.1100	+1.223%	4,432,061	+11.122%
2025-07-21	189.6200	189.9000	184.6300	184.8500	-2.330%	4,954,794	+12.480%
2025-07-18	191.5050	192.3400	188.5700	189.2600	-1.118%	5,332,163	+9.859%
2025-07-17	189.0000	192.1200	188.2609	191.4000	+0.430%	4,853,051	+8.631%
2025-07-16	186.9200	191.3850	186.5000	190.5800	+2.248%	6,202,725	+9.099%
2025-07-15	190.2100	190.6700	185.0100	186.3900	-2.679%	6,729,235	+11.551%
2025-07-14	191.7200	192.6650	190.0400	191.5200	-0.483%	4,072,779	+8.563%
2025-07-11	193.8900	194.0000	191.1600	192.4500	-1.308%	4,990,981	+8.038%
2025-07-10	190.5000	197.5000	189.5600	195.0000	+2.298%	6,049,615	+6.626%
2025-07-09	188.5000	191.0921	188.3200	190.6200	+0.448%	5,594,464	+9.076%
2025-07-08	186.7900	193.0000	186.6700	189.7700	+1.141%	7,106,896	+9.564%
2025-07-07	189.4400	191.3900	186.8250	187.6300	-0.872%	11,049,426	+10.814%
2025-07-03	191.1500	191.4650	188.8710	189.2800	-0.771%	3,706,116	+9.848%
2025-07-02	189.7000	192.5900	189.5300	190.7500	+0.400%	4,658,511	+9.001%
2025-07-01	185.0100	191.7600	184.3850	189.9900	+2.354%	5,937,604	+9.437%
2025-06-30	182.4300	186.2499	181.7500	185.6200	+1.816%	6,483,021	+12.014%
2025-06-27	187.9000	188.0000	181.7300	182.3100	-2.398%	29,264,650	+14.048%
2025-06-26	186.5300	188.9900	185.7900	186.7900	+0.755%	5,734,014	+11.312%
2025-06-25	185.3000	187.0900	184.6400	185.3900	-0.086%	4,471,108	+12.153%
2025-06-24	184.5200	186.1399	183.1900	185.5500	+0.974%	4,074,609	+12.056%
2025-06-23	184.4900	185.8000	182.3000	183.7600	-0.831%	5,157,855	+13.148%
2025-06-20	186.0900	187.1000	184.1600	185.3000	-0.102%	12,158,103	+12.207%
2025-06-18	185.2500	187.1200	183.7000	185.4900	+0.005%	3,573,152	+12.092%
2025-06-17	189.1600	190.6100	185.0300	185.4800	-2.819%	4,733,885	+12.098%
2025-06-16	190.9000	191.6581	188.9300	190.8600	-0.115%	4,203,942	+8.938%
2025-06-13	191.5600	193.4700	190.2900	191.0800	-0.696%	4,965,775	+8.813%
2025-06-12	192.2000	193.5896	187.4078	192.4200	+0.480%	5,781,429	+8.055%
2025-06-11	189.3400	192.7200	189.0600	191.5000	+1.055%	3,907,958	+8.574%
2025-06-10	189.0400	191.8800	188.8000	189.5000	+0.180%	4,087,503	+9.720%
2025-06-09	190.5100	191.7900	189.0080	189.1600	-0.353%	4,661,638	+9.918%
2025-06-06	188.4900	190.4900	188.3000	189.8300	+1.259%	3,607,927	+9.530%
2025-06-05	187.5000	188.6000	185.0500	187.4700	+0.069%	4,418,520	+10.908%
2025-06-04	188.4100	190.1800	187.2700	187.3400	+0.048%	4,382,380	+10.985%
2025-06-03	186.9000	188.7300	184.8200	187.2500	+0.139%	5,335,592	+11.039%
2025-06-02	185.7300	186.9900	183.1601	186.9900	+0.473%	4,435,629	+11.193%
2025-05-30	185.0000	186.6899	183.0100	186.1100	+0.264%	11,609,036	+11.719%
2025-05-29	183.4600	186.7500	182.6881	185.6200	+1.382%	4,926,034	+12.014%
2025-05-28	185.3500	186.1000	182.3700	183.0900	-1.416%	4,787,790	+13.562%
2025-05-27	184.2700	185.9900	183.9000	185.7200	+1.342%	5,726,691	+11.953%
2025-05-23	182.3700	184.1150	181.7150	183.2600	+0.394%	4,027,044	+13.456%
2025-05-22	181.4100	183.5550	180.2500	182.5400	+0.407%	4,689,223	+13.904%
2025-05-21	183.9300	184.8099	181.5400	181.8000	-1.650%	5,140,901	+14.367%
2025-05-20	184.8600	186.0000	183.6350	184.8500	-0.463%	5,505,377	+12.480%
2025-05-19	184.2200	185.8000	182.5100	185.7100	+0.918%	5,216,727	+11.960%
2025-05-16	181.3000	184.0700	180.5200	184.0200	+1.288%	6,152,806	+12.988%
2025-05-15	178.0150	182.1100	176.5700	181.6800	+2.390%	12,073,301	+14.443%
2025-05-14	186.5150	187.6450	176.6000	177.4400	-5.617%	12,211,957	+17.178%
2025-05-13	189.0300	189.7600	185.4100	188.0000	-1.089%	7,523,807	+10.596%
2025-05-12	180.0000	192.6900	180.0000	190.0700	+2.963%	12,792,682	+9.391%
2025-05-09	185.7500	189.7700	184.2300	184.6000	-0.528%	7,806,372	+12.633%
2025-05-08	184.1300	186.6615	181.6400	185.5800	-1.334%	8,816,708	+12.038%
2025-05-07	188.1700	190.1800	186.7500	188.0900	+0.502%	5,773,879	+10.543%
2025-05-06	195.5000	195.8200	185.7400	187.1500	-4.549%	9,392,012	+11.098%
2025-05-05	198.4700	198.4950	195.0300	196.0700	-1.209%	5,121,472	+6.044%
2025-05-02	195.1700	198.9800	194.6300	198.4700	+2.653%	6,425,165	+4.761%
2025-05-01	192.8800	195.8150	189.8000	193.3400	-0.902%	5,823,568	+7.541%
2025-04-30	194.4900	195.7800	191.0100	195.1000	+0.822%	8,400,727	+6.571%
2025-04-29	192.5850	195.5400	190.5813	193.5100	+0.608%	6,671,567	+7.447%
2025-04-28	188.0000	193.1200	187.6350	192.3400	+3.375%	10,408,020	+8.100%
2025-04-25	187.1200	188.7000	179.9900	186.0600	+3.155%	10,482,067	+11.749%
2025-04-24	177.6100	181.4900	176.1100	180.3700	+1.875%	8,789,373	+15.274%
2025-04-23	175.0000	178.1500	174.4000	177.0500	+1.882%	7,119,729	+17.436%
2025-04-22	171.0800	174.6550	170.9100	173.7800	+2.127%	6,191,935	+19.646%
2025-04-21	173.4700	174.1672	168.5400	170.1600	-1.636%	7,364,554	+22.191%
2025-04-17	172.5700	175.2000	171.9078	172.9900	+0.763%	8,998,056	+20.192%
2025-04-16	176.5250	176.8500	169.7476	171.6800	-2.896%	9,459,653	+21.109%
2025-04-15	177.7000	180.5000	176.3100	176.8000	-1.284%	8,078,530	+17.602%
2025-04-14	177.4400	180.1900	176.2000	179.1000	+2.314%	7,164,364	+16.092%
2025-04-11	173.8100	176.9700	169.3304	175.0500	+0.488%	9,047,688	+18.777%
2025-04-10	177.7500	178.0000	164.9650	174.2000	-3.136%	13,969,950	+19.357%
2025-04-09	168.3000	180.6000	164.3900	179.8400	+2.374%	18,977,764	+15.614%
2025-04-08	187.6000	188.3900	172.3240	175.6700	-5.832%	12,517,111	+18.358%
2025-04-07	181.0300	188.2000	176.2800	186.5500	-0.219%	12,581,054	+11.455%
2025-04-04	200.0000	200.0000	186.1700	186.9600	-7.280%	13,505,194	+11.211%
2025-04-03	210.3000	210.6900	201.2400	201.6400	-1.730%	7,593,125	+3.114%
2025-04-02	207.2200	207.2200	200.3350	205.1900	-0.524%	9,262,821	+1.330%
2025-04-01	210.5200	212.1500	205.6000	206.2700	-1.551%	7,853,225	+0.800%
2025-03-31	204.4300	210.8050	204.4300	209.5200	+2.060%	11,063,101	-0.764%
2025-03-28	202.7300	206.0200	201.5900	205.2900	+1.268%	6,478,272	+1.281%
2025-03-27	202.0200	203.6800	201.3000	202.7200	+0.705%	4,995,303	+2.565%
2025-03-26	203.1150	203.1150	196.4900	201.3000	-0.020%	6,236,839	+3.289%
2025-03-25	209.2200	209.2600	199.3800	201.3400	-3.743%	9,057,142	+3.268%
2025-03-24	209.3900	211.0200	207.5000	209.1700	-0.400%	6,928,494	-0.598%
2025-03-21	211.7300	212.8800	208.7400	210.0100	-0.920%	15,267,448	-0.995%
2025-03-20	213.0100	213.4200	211.1100	211.9600	-0.137%	5,761,541	-1.906%
2025-03-19	214.0300	214.5000	210.7800	212.2500	-0.748%	5,101,611	-2.040%
2025-03-18	214.4700	215.1800	212.2700	213.8500	-0.289%	4,929,997	-2.773%
2025-03-17	212.2200	215.5000	209.5200	214.4700	+1.275%	4,415,369	-3.054%
2025-03-14	209.7800	212.8200	208.2850	211.7700	+0.104%	4,078,591	-1.818%
2025-03-13	212.0000	213.8000	210.6800	211.5500	-0.240%	5,297,547	-1.716%
2025-03-12	212.0000	213.8700	209.3100	212.0600	-0.716%	5,816,869	-1.952%
2025-03-11	216.6600	216.6600	212.4100	213.5900	-1.417%	6,723,143	-2.655%
2025-03-10	209.9900	218.6600	209.2000	216.6600	+1.106%	8,294,062	-4.034%
2025-03-07	211.1100	214.9900	209.0000	214.2900	+1.680%	6,548,599	-2.973%
2025-03-06	211.4500	211.9800	208.5044	210.7500	-0.373%	4,198,241	-1.343%
2025-03-05	207.0700	212.1800	206.0000	211.5400	+1.819%	5,115,060	-1.711%
2025-03-04	214.4700	215.6600	207.6700	207.7600	-1.759%	7,287,024	+0.077%
2025-03-03	209.9800	212.3000	208.9100	211.4800	+1.172%	6,794,503	-1.683%
2025-02-28	205.1200	209.6000	204.4100	209.0300	+1.956%	12,607,705	-0.531%
2025-02-27	203.0600	206.8000	202.2500	205.0200	+0.990%	5,614,004	+1.414%
2025-02-26	203.5900	203.8250	201.4300	203.0100	-0.554%	4,611,689	+2.419%
2025-02-25	205.1750	206.0100	202.3500	204.1400	+0.029%	6,961,626	+1.852%
2025-02-24	201.8300	205.5000	201.2800	204.0800	+0.990%	5,659,068	+1.882%
2025-02-21	200.3200	203.9750	200.0150	202.0800	+0.597%	4,965,198	+2.890%
2025-02-20	198.0000	201.3600	196.8300	200.8800	+1.789%	4,554,031	+3.505%
2025-02-19	196.7900	198.1100	196.0100	197.3500	+0.561%	4,307,654	+5.356%
2025-02-18	192.0000	197.0200	190.6683	196.2500	+1.752%	5,710,992	+5.946%
2025-02-14	193.9500	195.1800	192.7800	192.8700	-0.300%	3,720,896	+7.803%
2025-02-13	194.2800	194.2800	191.4300	193.4500	+0.233%	3,919,292	+7.480%
2025-02-12	190.5000	194.3700	190.3900	193.0000	+0.610%	4,241,636	+7.731%
2025-02-11	189.8000	191.9300	188.2600	191.8300	+0.783%	2,889,430	+8.388%
2025-02-10	191.4600	191.4600	189.0900	190.3400	-0.136%	3,459,610	+9.236%
2025-02-07	193.1600	193.8600	190.4350	190.6000	-1.228%	3,418,288	+9.087%
2025-02-06	191.9000	194.4900	190.5600	192.9700	+0.636%	4,403,585	+7.747%
2025-02-05	190.5200	193.3800	189.9200	191.7500	+0.948%	6,305,049	+8.433%
2025-02-04	187.6300	191.1500	187.0500	189.9500	-0.100%	6,886,187	+9.460%
2025-02-03	183.1800	191.6600	182.1500	190.1400	+3.393%	9,562,051	+9.351%
2025-01-31	187.3000	191.7700	183.6700	183.9000	+4.697%	11,636,929	+13.061%
2025-01-30	176.0100	176.1200	173.9800	175.6500	+0.223%	4,929,249	+18.372%
2025-01-29	174.5000	176.9200	174.3000	175.2600	+0.257%	3,547,566	+18.635%
2025-01-28	176.8000	177.1600	173.7300	174.8100	-1.181%	4,867,377	+18.941%
2025-01-27	172.6600	177.4500	172.5900	176.9000	+3.876%	6,793,432	+17.535%
2025-01-24	169.3200	171.1100	169.2500	170.3000	-0.217%	5,415,122	+22.090%
2025-01-23	170.4600	170.6900	168.4800	170.6700	+0.869%	6,229,418	+21.826%
2025-01-22	170.3000	170.8684	168.0600	169.2000	-1.976%	8,597,711	+22.884%
2025-01-21	172.1600	175.6600	171.2200	172.6100	+0.612%	7,058,630	+20.457%
2025-01-17	172.8800	173.9900	171.2700	171.5600	-1.232%	6,735,857	+21.194%
2025-01-16	171.4500	173.9567	170.5200	173.7000	+1.371%	4,181,580	+19.701%
2025-01-15	173.5150	174.4600	168.7200	171.3500	-2.392%	7,582,688	+21.342%
2025-01-14	176.6100	176.7800	174.0900	175.5500	-0.673%	4,699,802	+18.439%
2025-01-13	175.1600	177.9800	174.3400	176.7400	+0.896%	4,416,247	+17.642%
2025-01-10	176.8600	177.5400	173.3300	175.1700	-1.866%	5,103,669	+18.696%
2025-01-08	179.2000	179.2400	176.1800	178.5000	-0.574%	3,730,314	+16.482%
2025-01-07	179.6300	182.1725	178.3890	179.5300	-0.316%	4,678,304	+15.814%
2025-01-06	180.7800	181.9800	179.2600	180.1000	-0.618%	4,336,942	+15.447%
2025-01-03	179.6600	181.5700	178.8000	181.2200	+0.992%	3,894,745	+14.733%
2025-01-02	178.6600	179.7800	177.9006	179.4400	+0.979%	3,452,375	+15.872%
2024-12-31	176.3500	177.8400	175.9200	177.7000	+0.851%	2,833,441	+17.006%
2024-12-30	177.0200	177.3400	175.5101	176.2000	-1.017%	2,738,259	+18.002%
2024-12-27	177.9200	179.6600	177.2900	178.0100	-0.664%	2,605,037	+16.802%
2024-12-26	179.0200	180.3500	178.6300	179.2000	-0.444%	2,482,512	+16.027%
2024-12-24	178.4100	180.1700	177.8408	180.0000	+0.903%	2,463,558	+15.511%
2024-12-23	175.2900	178.6500	174.6300	178.3900	+1.600%	6,058,399	+16.554%
2024-12-20	171.7940	176.8000	170.6600	175.5800	+2.367%	13,297,005	+18.419%
2024-12-19	172.9300	173.8800	170.3411	171.5200	-0.867%	5,465,104	+21.222%
2024-12-18	176.0300	176.5000	172.8200	173.0200	-1.346%	5,275,517	+20.171%
2024-12-17	170.5800	176.5000	170.2100	175.3800	+2.185%	6,576,411	+18.554%
2024-12-16	171.6740	173.3400	170.5300	171.6300	-1.004%	7,417,813	+21.144%
2024-12-13	173.2500	174.9200	172.3900	173.3700	+0.104%	4,269,781	+19.928%
2024-12-12	174.9100	175.9061	171.9900	173.1900	-0.677%	4,816,376	+20.053%
2024-12-11	175.9600	176.0000	173.8400	174.3700	-0.740%	8,213,266	+19.241%
2024-12-10	175.5300	176.9200	173.8300	175.6700	-0.510%	3,879,797	+18.358%
2024-12-09	175.5900	178.1300	174.3800	176.5700	+0.216%	3,998,011	+17.755%
2024-12-06	176.0000	176.7400	174.1600	176.1900	+0.011%	4,709,507	+18.009%
2024-12-05	174.9800	176.7200	173.5300	176.1700	-0.164%	5,157,667	+18.022%
2024-12-04	180.1000	180.4500	175.9100	176.4600	-2.777%	5,839,095	+17.828%
2024-12-03	182.2800	183.5100	181.4800	181.5000	-0.149%	3,732,729	+14.556%
2024-12-02	182.2750	182.7000	178.8600	181.7700	-0.634%	3,697,158	+14.386%
2024-11-29	183.1400	183.5400	182.5000	182.9300	-0.082%	2,362,309	+13.661%
2024-11-27	181.1400	184.2400	180.8900	183.0800	+1.071%	5,137,866	+13.568%
2024-11-26	177.0900	181.6500	176.6700	181.1400	+2.304%	6,612,784	+14.784%
2024-11-25	177.0200	180.1900	176.7500	177.0600	+0.062%	11,960,280	+17.429%
2024-11-22	174.3400	178.8640	173.5000	176.9500	+3.040%	9,129,467	+17.502%
2024-11-21	168.5900	172.4550	166.9200	171.7300	+2.366%	6,663,474	+21.074%
2024-11-20	166.9100	167.9100	165.6500	167.7600	+0.714%	4,274,111	+23.939%
2024-11-19	165.2700	167.1000	163.8100	166.5700	+0.174%	5,082,345	+24.824%
2024-11-18	165.6200	166.7400	164.8000	166.2800	+0.782%	6,733,627	+25.042%
2024-11-15	169.6300	169.6300	164.7200	164.9900	-2.735%	10,943,281	+26.020%
2024-11-14	170.0000	171.6200	168.5900	169.6300	-0.423%	6,857,201	+22.573%
2024-11-13	171.6700	172.6400	169.6500	170.3500	-0.433%	8,028,032	+22.055%
2024-11-12	176.0100	176.6300	171.0300	171.0900	-1.915%	10,497,271	+21.527%
2024-11-11	178.5700	178.5700	172.7001	174.4300	-12.566%	20,086,039	+19.200%
2024-11-08	201.1550	201.8939	199.4800	199.5000	-0.504%	3,989,651	+4.221%
2024-11-07	201.9500	202.3150	199.2150	200.5100	-0.343%	4,390,247	+3.696%
2024-11-06	205.7900	206.1500	200.8500	201.2000	-0.238%	6,945,035	+3.340%
2024-11-05	200.4900	202.4200	198.3500	201.6800	+0.604%	4,399,562	+3.094%
2024-11-04	203.7900	204.2400	200.2200	200.4700	-1.513%	3,218,172	+3.716%
2024-11-01	204.3700	204.7300	202.3200	203.5500	-0.157%	4,147,358	+2.147%
2024-10-31	201.9700	207.3200	201.4200	203.8700	+1.176%	8,241,831	+1.987%
2024-10-30	191.6200	202.3499	188.5450	201.5000	+6.361%	9,816,472	+3.186%
2024-10-29	190.4900	191.1600	188.5150	189.4500	-0.121%	5,810,335	+9.749%
2024-10-28	188.0900	190.1400	187.5200	189.6800	+0.974%	5,151,209	+9.616%
2024-10-25	189.6800	189.8800	187.1700	187.8500	-0.949%	3,873,597	+10.684%
2024-10-24	188.4300	190.4700	188.1700	189.6500	+0.942%	6,587,201	+9.634%
2024-10-23	188.7000	189.2700	187.5000	187.8800	-0.466%	4,134,528	+10.666%
2024-10-22	186.3200	189.1000	186.2300	188.7600	+1.190%	3,535,724	+10.150%
2024-10-21	188.7100	189.3800	185.8900	186.5400	-1.228%	4,045,951	+11.461%
2024-10-18	188.9700	189.6900	188.1640	188.8600	+0.154%	4,809,187	+10.092%
2024-10-17	190.5400	191.6200	188.4600	188.5700	-0.992%	4,292,149	+10.261%
2024-10-16	190.4500	191.0350	188.7300	190.4600	-0.730%	4,956,147	+9.167%
2024-10-15	194.7300	196.2500	191.2150	191.8600	-1.937%	6,248,569	+8.371%
2024-10-14	194.2400	196.3400	193.6620	195.6500	+0.752%	3,319,402	+6.271%
2024-10-11	195.0000	195.2362	193.5800	194.1900	-0.082%	2,840,931	+7.070%
2024-10-10	194.5400	194.8200	193.2750	194.3500	-0.205%	3,030,381	+6.982%
2024-10-09	192.8500	194.8850	191.9500	194.7500	+0.902%	4,397,905	+6.763%
2024-10-08	194.3400	195.0000	192.2450	193.0100	-0.310%	3,578,376	+7.725%
2024-10-07	194.4150	195.0918	192.8350	193.6100	-0.350%	3,351,435	+7.391%
2024-10-04	195.1000	195.6400	193.0450	194.2900	-0.594%	4,680,458	+7.015%
2024-10-03	196.8700	197.0500	194.7400	195.4500	-0.696%	3,364,079	+6.380%
2024-10-02	195.6600	197.0000	194.4500	196.8200	-0.071%	2,823,510	+5.640%
2024-10-01	197.6500	198.9700	196.4200	196.9600	-0.263%	3,671,382	+5.565%
2024-09-30	194.8500	197.6200	194.3669	197.4800	+1.381%	3,589,032	+5.287%
2024-09-27	192.6000	196.1300	190.2700	194.7900	+1.506%	4,314,071	+6.741%
2024-09-26	190.1000	192.8700	189.6150	191.9000	+0.335%	5,932,381	+8.348%
2024-09-25	194.0000	194.5700	190.9600	191.2600	-1.163%	4,685,227	+8.711%
2024-09-24	192.9500	195.2100	191.5872	193.5100	-0.165%	4,120,402	+7.447%
2024-09-23	193.7000	194.3000	192.2000	193.8300	+0.186%	3,098,898	+7.269%
2024-09-20	193.0000	193.8210	192.1300	193.4700	-0.077%	10,737,014	+7.469%
2024-09-19	193.4250	194.1600	191.9600	193.6200	+0.352%	3,771,632	+7.386%
2024-09-18	193.1300	195.5800	191.7776	192.9400	-0.264%	3,145,999	+7.764%
2024-09-17	194.8000	196.0750	191.8200	193.4500	-1.165%	3,412,141	+7.480%
2024-09-16	195.8200	196.1600	194.4600	195.7300	+0.783%	3,116,335	+6.228%
2024-09-13	193.8600	194.5900	191.8100	194.2100	+0.098%	2,603,046	+7.059%
2024-09-12	194.7800	195.0700	191.2700	194.0200	-0.293%	3,677,287	+7.164%
2024-09-11	197.6800	197.6800	193.4180	194.5900	-2.388%	4,695,915	+6.850%
2024-09-10	196.1200	199.4700	192.9100	199.3500	+1.492%	5,930,716	+4.299%
2024-09-09	194.9700	196.6100	193.9400	196.4200	+1.562%	3,381,795	+5.855%
2024-09-06	193.4700	194.7400	192.8300	193.4000	+0.280%	4,193,236	+7.508%
2024-09-05	196.9600	197.1300	192.1600	192.8600	-2.106%	5,439,234	+7.809%
2024-09-04	198.6800	199.8800	196.4400	197.0100	-0.344%	3,280,478	+5.538%
2024-09-03	196.1400	199.9500	196.0950	197.6900	+0.703%	4,700,599	+5.175%
2024-08-30	195.2500	196.5000	194.1700	196.3100	+0.579%	3,516,731	+5.914%
2024-08-29	196.0000	196.4400	193.8500	195.1800	-0.113%	4,421,410	+6.527%
2024-08-28	195.5200	196.2300	194.0300	195.4000	-0.265%	3,671,546	+6.407%
2024-08-27	197.9900	198.3000	195.1800	195.9200	-0.770%	2,402,974	+6.125%
2024-08-26	197.5600	197.9699	196.0700	197.4400	-0.056%	3,794,198	+5.308%
2024-08-23	197.2500	197.9800	196.2271	197.5500	+0.601%	4,644,652	+5.249%
2024-08-22	197.0050	197.5400	195.3500	196.3700	-0.081%	3,014,952	+5.882%
2024-08-21	196.4400	197.3350	195.6700	196.5300	+0.194%	4,023,278	+5.796%
2024-08-20	197.1200	197.4800	194.1300	196.1500	-0.366%	3,422,947	+6.001%
2024-08-19	193.4000	197.1800	193.3500	196.8700	+1.532%	4,224,941	+5.613%
2024-08-16	193.8800	194.2500	192.2700	193.9000	+0.259%	3,443,280	+7.231%
2024-08-15	194.4900	194.9900	191.2900	193.4000	+0.207%	4,589,247	+7.508%
2024-08-14	191.0000	193.3500	190.4700	193.0000	+0.926%	4,076,335	+7.731%
2024-08-13	190.5600	191.9400	189.3770	191.2300	+0.552%	3,402,604	+8.728%
2024-08-12	190.0800	190.5700	187.7000	190.1800	+0.132%	4,733,581	+9.328%
2024-08-09	190.7800	191.0100	188.1000	189.9300	-0.247%	3,017,743	+9.472%
2024-08-08	186.9200	190.7100	186.9200	190.4000	+1.541%	5,643,883	+9.202%
2024-08-07	187.9000	189.5900	185.9775	187.5100	+0.969%	6,166,754	+10.885%
2024-08-06	185.4300	187.8200	183.0800	185.7100	+0.732%	4,166,421	+11.960%
2024-08-05	187.4500	189.2900	183.0400	184.3600	-2.604%	6,230,381	+12.779%
2024-08-02	190.9800	193.9100	186.4600	189.2900	-0.221%	6,107,766	+9.842%
2024-08-01	187.7700	190.9699	186.7700	189.7100	+2.369%	6,285,466	+9.599%
2024-07-31	186.3860	187.5000	183.4500	185.3200	-0.782%	6,250,114	+12.195%
2024-07-30	183.5900	187.7100	182.6000	186.7800	+2.660%	5,777,022	+11.318%
2024-07-29	184.0400	186.1300	180.5300	181.9400	-1.739%	5,404,095	+14.279%
2024-07-26	183.4500	186.8500	182.1100	185.1600	+1.641%	6,747,058	+12.292%
2024-07-25	177.0000	186.1100	171.8020	182.1700	+3.382%	9,124,299	+14.135%
2024-07-24	173.2000	176.6000	172.9500	176.2100	+1.767%	5,080,375	+17.996%
2024-07-23	173.3200	174.5900	172.7700	173.1500	-0.265%	2,867,992	+20.081%
2024-07-22	173.3200	174.7299	172.0000	173.6100	+0.749%	3,250,442	+19.763%
2024-07-19	173.6700	173.8450	171.2200	172.3200	+0.689%	4,106,919	+20.659%
2024-07-18	174.4450	176.6800	170.7200	171.1400	-2.356%	5,867,471	+21.491%
2024-07-17	169.5100	175.7400	169.5100	175.2700	+3.587%	6,913,714	+18.628%
2024-07-16	168.6000	169.8500	167.2600	169.2000	+0.696%	3,727,234	+22.884%
2024-07-15	168.9100	170.3650	167.4200	168.0300	-1.321%	2,318,234	+23.740%
2024-07-12	170.6300	171.6250	169.9000	170.2800	+0.218%	3,899,028	+22.105%
2024-07-11	167.5200	170.3500	167.3500	169.9100	+1.053%	3,356,950	+22.371%
2024-07-10	167.4500	168.4500	166.1101	168.1400	+0.054%	3,739,349	+23.659%
2024-07-09	167.0200	168.5300	164.8600	168.0500	+0.919%	3,537,028	+23.725%
2024-07-08	166.5400	167.7170	165.6200	166.5200	-0.436%	3,086,188	+24.862%
2024-07-05	164.7200	167.3100	163.6300	167.2500	+2.081%	4,829,867	+24.317%
2024-07-03	166.0900	167.1000	163.5200	163.8400	-1.277%	3,384,661	+26.904%
2024-07-02	168.6300	168.6300	165.4500	165.9600	-2.588%	5,534,178	+25.283%
2024-07-01	171.2700	173.8800	169.5350	170.3700	-0.670%	4,951,658	+22.040%
2024-06-28	169.9900	171.8200	169.0500	171.5200	+1.497%	22,835,662	+21.222%
2024-06-27	171.2900	171.5550	167.7500	168.9900	-1.262%	4,929,329	+23.037%
2024-06-26	170.2900	172.3500	170.1500	171.1500	+0.234%	4,755,451	+21.484%
2024-06-25	172.1000	173.4100	170.6200	170.7500	-1.152%	4,899,791	+21.769%
2024-06-24	171.1300	173.4100	170.7000	172.7400	+1.379%	4,769,715	+20.366%
2024-06-21	172.7000	172.9300	169.5900	170.3900	-1.011%	11,443,714	+22.026%
2024-06-20	171.1800	172.8100	170.0200	172.1300	+0.449%	5,022,678	+20.792%
2024-06-18	170.4400	173.0100	169.8700	171.3600	+0.990%	4,004,771	+21.335%
2024-06-17	168.4000	170.4000	167.3600	169.6800	+0.647%	3,738,123	+22.537%
2024-06-14	166.4700	169.2400	166.0000	168.5900	+1.219%	4,154,162	+23.329%
2024-06-13	166.0000	166.9000	165.0000	166.5600	+0.283%	3,620,408	+24.832%
2024-06-12	167.8750	168.5350	165.0300	166.0900	-0.960%	3,833,804	+25.185%
2024-06-11	170.2500	170.6400	167.4200	167.7000	-1.619%	3,710,881	+23.983%
2024-06-10	169.0000	170.7500	167.6900	170.4600	+0.614%	3,821,484	+21.976%
2024-06-07	169.0000	170.3400	167.7900	169.4200	+0.504%	3,647,144	+22.725%
2024-06-06	165.4900	168.8800	164.3500	168.5700	+1.892%	5,099,032	+23.343%
2024-06-05	162.9000	165.9800	162.1600	165.4400	+2.035%	5,013,257	+25.677%
2024-06-04	160.1900	162.8100	159.7700	162.1400	+1.217%	4,122,065	+28.235%
2024-06-03	160.0000	163.1900	158.8300	160.1900	-0.651%	4,319,506	+29.796%
2024-05-31	156.6500	161.6400	156.2000	161.2400	+3.154%	14,843,044	+28.951%
2024-05-30	154.6500	156.4300	153.5800	156.3100	+0.982%	4,063,870	+33.018%
2024-05-29	154.8900	156.3800	153.6800	154.7900	-0.354%	4,000,154	+34.324%
2024-05-28	156.3500	156.3500	153.9490	155.3400	-1.095%	5,421,087	+33.848%
2024-05-24	158.3600	158.7800	156.3600	157.0600	-0.758%	3,291,483	+32.383%
2024-05-23	159.0300	160.0400	157.7600	158.2600	-0.846%	4,955,537	+31.379%
2024-05-22	161.5700	161.9400	159.1800	159.6100	-2.038%	5,884,273	+30.268%
2024-05-21	165.3700	165.7050	162.5000	162.9300	-0.991%	3,465,975	+27.613%
2024-05-20	166.0100	166.4200	164.4100	164.5600	-1.118%	2,754,918	+26.349%
2024-05-17	165.3900	166.4900	164.4900	166.4200	+1.260%	4,343,695	+24.937%
2024-05-16	163.4500	164.9300	162.1800	164.3500	+0.342%	4,409,144	+26.510%
2024-05-15	162.3100	164.4200	161.8700	163.7900	+1.361%	5,171,030	+26.943%
2024-05-14	161.6500	162.2500	159.7150	161.5900	+0.192%	3,923,584	+28.671%
2024-05-13	161.2800	162.5700	160.8000	161.2800	+0.330%	2,758,241	+28.919%
2024-05-10	160.7100	161.4399	160.3500	160.7500	+0.218%	3,397,664	+29.344%
2024-05-09	160.8050	161.3200	160.0200	160.4000	-0.031%	3,422,999	+29.626%
2024-05-08	162.1400	162.9000	159.8700	160.4500	-1.292%	5,835,167	+29.586%
2024-05-07	163.3600	163.9900	161.8900	162.5500	-0.111%	4,667,614	+27.911%
2024-05-06	164.4100	164.6346	161.0000	162.7300	-0.647%	5,343,311	+27.770%
2024-05-03	161.1600	164.2500	160.7400	163.7900	+1.853%	5,642,751	+26.943%
2024-05-02	162.1700	162.4400	158.1200	160.8100	-0.563%	5,588,399	+29.295%
2024-05-01	162.0900	163.6923	161.1400	161.7200	-0.566%	4,801,987	+28.568%
2024-04-30	161.2700	163.0500	159.6900	162.6400	+0.693%	5,356,593	+27.841%
2024-04-29	159.5900	161.5500	158.5600	161.5200	+1.190%	6,116,395	+28.727%
2024-04-26	167.0900	167.4600	157.6500	159.6200	-4.585%	10,589,670	+30.259%
2024-04-25	167.6600	169.2900	165.5700	167.2900	-0.304%	5,370,523	+24.287%
2024-04-24	168.5200	169.1100	166.7400	167.8000	-1.026%	3,906,966	+23.909%
2024-04-23	168.5900	170.3650	168.2200	169.5400	+0.983%	3,994,758	+22.638%
2024-04-22	167.6800	169.5900	166.9200	167.8900	+0.889%	4,571,957	+23.843%
2024-04-19	165.0200	166.6000	163.2500	166.4100	+1.063%	5,100,031	+24.944%
2024-04-18	164.9600	167.4400	164.4300	164.6600	+0.250%	4,350,529	+26.272%
2024-04-17	164.1500	164.7400	163.2300	164.2500	+1.052%	4,306,251	+26.588%
2024-04-16	162.1800	163.7400	162.0772	162.5400	+0.538%	4,637,232	+27.919%
2024-04-15	164.5200	164.7000	161.5000	161.6700	-0.376%	5,324,661	+28.608%
2024-04-12	164.4500	164.4500	160.0000	162.2800	-3.128%	7,029,475	+28.124%
2024-04-11	169.2000	169.3700	167.2270	167.5200	-0.893%	3,307,034	+24.117%
2024-04-10	168.5900	169.9600	167.3600	169.0300	-0.652%	3,231,664	+23.008%
2024-04-09	169.7300	170.5450	167.3950	170.1400	+0.200%	5,933,987	+22.205%
2024-04-08	169.2100	171.9700	168.4000	169.8000	-0.118%	4,744,996	+22.450%
2024-04-05	168.0000	171.0400	167.2900	170.0000	+1.251%	7,030,108	+22.306%
2024-04-04	177.6500	177.7000	167.4500	167.9000	-5.318%	10,511,991	+23.836%
2024-04-03	180.7200	181.6000	176.6000	177.3300	-1.860%	5,892,990	+17.250%
2024-04-02	179.3900	181.0300	178.5100	180.6900	-0.039%	4,523,931	+15.070%
2024-04-01	181.8800	181.9000	179.2400	180.7600	-0.736%	3,502,141	+15.025%
2024-03-28	181.0000	182.3000	180.3000	182.1000	+0.970%	5,418,687	+14.179%
2024-03-27	179.8000	180.5800	178.8100	180.3500	+0.647%	5,073,508	+15.287%
2024-03-26	179.2300	179.7700	178.3800	179.1900	+0.370%	4,392,427	+16.033%
2024-03-25	179.0000	179.2000	178.1250	178.5300	+0.045%	4,366,502	+16.462%
2024-03-22	177.2300	178.9900	176.7800	178.4500	+0.535%	4,084,352	+16.514%
2024-03-21	176.8100	177.7400	175.8750	177.5000	+0.698%	5,743,564	+17.138%
2024-03-20	179.2200	179.2300	175.7300	176.2700	-1.887%	7,326,558	+17.955%
2024-03-19	178.1900	179.9300	178.1900	179.6600	+0.655%	7,625,613	+15.730%
2024-03-18	179.0100	179.8800	177.5650	178.4900	+0.343%	8,617,106	+16.488%
2024-03-15	179.8400	180.5800	177.5400	177.8800	-1.832%	20,957,948	+16.888%
2024-03-14	180.1550	182.0400	178.6600	181.2000	+0.745%	6,999,445	+14.746%
2024-03-13	182.5000	182.5100	179.4200	179.8600	-0.586%	5,987,932	+15.601%
2024-03-12	179.7200	182.8900	179.6900	180.9200	+0.718%	5,391,070	+14.924%
2024-03-11	178.4100	181.2600	178.2400	179.6300	+0.436%	5,134,817	+15.749%
2024-03-08	179.7400	182.1400	178.6800	178.8500	-0.953%	6,195,824	+16.254%

document.getElementById("lRPFvR").onerror = function(){this.style.display='none';}; .dark-mode .YqzfH0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YqzfH0{ color: #333333; background-color: white; border: 2px solid #333333; }ABBVABBVIE INC.stock NYSE

ABBV
ABBVIE INC.
stock NYSE