Dark

ABBV
ABBVIE INC.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

183.97USD+1.260%(+2.29)6,152,806

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2025 8:46:30 AM EDT

183.53USD-0.268%(-0.49)1,707

After-hours

May 16, 2025 4:55:30 PM EDT

182.54USD-0.777%(-1.43)65,750

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	181.300	184.0700	180.5200	184.02	+1.288%	6,152,806	0.000%
2025-05-15	178.015	182.1100	176.5700	181.68	+2.390%	12,073,301	+1.288%
2025-05-14	186.515	187.6450	176.6000	177.44	-5.617%	12,211,957	+3.708%
2025-05-13	189.030	189.7600	185.4100	188.00	-1.089%	7,523,807	-2.117%
2025-05-12	180.000	192.6900	180.0000	190.07	+2.963%	12,792,682	-3.183%
2025-05-09	185.750	189.7700	184.2300	184.60	-0.528%	7,806,372	-0.314%
2025-05-08	184.130	186.6615	181.6400	185.58	-1.334%	8,816,708	-0.841%
2025-05-07	188.170	190.1800	186.7500	188.09	+0.502%	5,773,879	-2.164%
2025-05-06	195.500	195.8200	185.7400	187.15	-4.549%	9,392,012	-1.672%
2025-05-05	198.470	198.4950	195.0300	196.07	-1.209%	5,121,472	-6.146%
2025-05-02	195.170	198.9800	194.6300	198.47	+2.653%	6,425,165	-7.281%
2025-05-01	192.880	195.8150	189.8000	193.34	-0.902%	5,823,568	-4.821%
2025-04-30	194.490	195.7800	191.0100	195.10	+0.822%	8,400,727	-5.679%
2025-04-29	192.585	195.5400	190.5813	193.51	+0.608%	6,671,567	-4.904%
2025-04-28	188.000	193.1200	187.6350	192.34	+3.375%	10,408,020	-4.326%
2025-04-25	187.120	188.7000	179.9900	186.06	+3.155%	10,482,067	-1.096%
2025-04-24	177.610	181.4900	176.1100	180.37	+1.875%	8,789,373	+2.024%
2025-04-23	175.000	178.1500	174.4000	177.05	+1.882%	7,119,729	+3.937%
2025-04-22	171.080	174.6550	170.9100	173.78	+2.127%	6,191,935	+5.893%
2025-04-21	173.470	174.1672	168.5400	170.16	-1.636%	7,364,554	+8.145%
2025-04-17	172.570	175.2000	171.9078	172.99	+0.763%	8,998,056	+6.376%
2025-04-16	176.525	176.8500	169.7476	171.68	-2.896%	9,459,653	+7.188%
2025-04-15	177.700	180.5000	176.3100	176.80	-1.284%	8,078,530	+4.084%
2025-04-14	177.440	180.1900	176.2000	179.10	+2.314%	7,164,364	+2.747%
2025-04-11	173.810	176.9700	169.3304	175.05	+0.488%	9,047,688	+5.124%
2025-04-10	177.750	178.0000	164.9650	174.20	-3.136%	13,969,950	+5.637%
2025-04-09	168.300	180.6000	164.3900	179.84	+2.374%	18,977,764	+2.324%
2025-04-08	187.600	188.3900	172.3240	175.67	-5.832%	12,517,111	+4.753%
2025-04-07	181.030	188.2000	176.2800	186.55	-0.219%	12,581,054	-1.356%
2025-04-04	200.000	200.0000	186.1700	186.96	-7.280%	13,505,194	-1.573%
2025-04-03	210.300	210.6900	201.2400	201.64	-1.730%	7,593,125	-8.738%
2025-04-02	207.220	207.2200	200.3350	205.19	-0.524%	9,262,821	-10.317%
2025-04-01	210.520	212.1500	205.6000	206.27	-1.551%	7,853,225	-10.787%
2025-03-31	204.430	210.8050	204.4300	209.52	+2.060%	11,063,101	-12.171%
2025-03-28	202.730	206.0200	201.5900	205.29	+1.268%	6,478,272	-10.361%
2025-03-27	202.020	203.6800	201.3000	202.72	+0.705%	4,995,303	-9.225%
2025-03-26	203.115	203.1150	196.4900	201.30	-0.020%	6,236,839	-8.584%
2025-03-25	209.220	209.2600	199.3800	201.34	-3.743%	9,057,142	-8.602%
2025-03-24	209.390	211.0200	207.5000	209.17	-0.400%	6,928,494	-12.024%
2025-03-21	211.730	212.8800	208.7400	210.01	-0.920%	15,267,448	-12.376%
2025-03-20	213.010	213.4200	211.1100	211.96	-0.137%	5,761,541	-13.182%
2025-03-19	214.030	214.5000	210.7800	212.25	-0.748%	5,101,611	-13.300%
2025-03-18	214.470	215.1800	212.2700	213.85	-0.289%	4,929,997	-13.949%
2025-03-17	212.220	215.5000	209.5200	214.47	+1.275%	4,415,369	-14.198%
2025-03-14	209.780	212.8200	208.2850	211.77	+0.104%	4,078,591	-13.104%
2025-03-13	212.000	213.8000	210.6800	211.55	-0.240%	5,297,547	-13.013%
2025-03-12	212.000	213.8700	209.3100	212.06	-0.716%	5,816,869	-13.223%
2025-03-11	216.660	216.6600	212.4100	213.59	-1.417%	6,723,143	-13.844%
2025-03-10	209.990	218.6600	209.2000	216.66	+1.106%	8,294,062	-15.065%
2025-03-07	211.110	214.9900	209.0000	214.29	+1.680%	6,548,599	-14.126%
2025-03-06	211.450	211.9800	208.5044	210.75	-0.373%	4,198,241	-12.683%
2025-03-05	207.070	212.1800	206.0000	211.54	+1.819%	5,115,060	-13.009%
2025-03-04	214.470	215.6600	207.6700	207.76	-1.759%	7,287,024	-11.427%
2025-03-03	209.980	212.3000	208.9100	211.48	+1.172%	6,794,503	-12.985%
2025-02-28	205.120	209.6000	204.4100	209.03	+1.956%	12,607,705	-11.965%
2025-02-27	203.060	206.8000	202.2500	205.02	+0.990%	5,614,004	-10.243%
2025-02-26	203.590	203.8250	201.4300	203.01	-0.554%	4,611,689	-9.354%
2025-02-25	205.175	206.0100	202.3500	204.14	+0.029%	6,961,626	-9.856%
2025-02-24	201.830	205.5000	201.2800	204.08	+0.990%	5,659,068	-9.829%
2025-02-21	200.320	203.9750	200.0150	202.08	+0.597%	4,965,198	-8.937%
2025-02-20	198.000	201.3600	196.8300	200.88	+1.789%	4,554,031	-8.393%
2025-02-19	196.790	198.1100	196.0100	197.35	+0.561%	4,307,654	-6.754%
2025-02-18	192.000	197.0200	190.6683	196.25	+1.752%	5,710,992	-6.232%
2025-02-14	193.950	195.1800	192.7800	192.87	-0.300%	3,720,896	-4.589%
2025-02-13	194.280	194.2800	191.4300	193.45	+0.233%	3,919,292	-4.875%
2025-02-12	190.500	194.3700	190.3900	193.00	+0.610%	4,241,636	-4.653%
2025-02-11	189.800	191.9300	188.2600	191.83	+0.783%	2,889,430	-4.071%
2025-02-10	191.460	191.4600	189.0900	190.34	-0.136%	3,459,610	-3.320%
2025-02-07	193.160	193.8600	190.4350	190.60	-1.228%	3,418,288	-3.452%
2025-02-06	191.900	194.4900	190.5600	192.97	+0.636%	4,403,585	-4.638%
2025-02-05	190.520	193.3800	189.9200	191.75	+0.948%	6,305,049	-4.031%
2025-02-04	187.630	191.1500	187.0500	189.95	-0.100%	6,886,187	-3.122%
2025-02-03	183.180	191.6600	182.1500	190.14	+3.393%	9,562,051	-3.219%
2025-01-31	187.300	191.7700	183.6700	183.90	+4.697%	11,636,929	+0.065%
2025-01-30	176.010	176.1200	173.9800	175.65	+0.223%	4,929,249	+4.765%
2025-01-29	174.500	176.9200	174.3000	175.26	+0.257%	3,547,566	+4.998%
2025-01-28	176.800	177.1600	173.7300	174.81	-1.181%	4,867,377	+5.269%
2025-01-27	172.660	177.4500	172.5900	176.90	+3.876%	6,793,432	+4.025%
2025-01-24	169.320	171.1100	169.2500	170.30	-0.217%	5,415,122	+8.056%
2025-01-23	170.460	170.6900	168.4800	170.67	+0.869%	6,229,418	+7.822%
2025-01-22	170.300	170.8684	168.0600	169.20	-1.976%	8,597,711	+8.759%
2025-01-21	172.160	175.6600	171.2200	172.61	+0.612%	7,058,630	+6.610%
2025-01-17	172.880	173.9900	171.2700	171.56	-1.232%	6,735,857	+7.263%
2025-01-16	171.450	173.9567	170.5200	173.70	+1.371%	4,181,580	+5.941%
2025-01-15	173.515	174.4600	168.7200	171.35	-2.392%	7,582,688	+7.394%
2025-01-14	176.610	176.7800	174.0900	175.55	-0.673%	4,699,802	+4.825%
2025-01-13	175.160	177.9800	174.3400	176.74	+0.896%	4,416,247	+4.119%
2025-01-10	176.860	177.5400	173.3300	175.17	-1.866%	5,103,669	+5.052%
2025-01-08	179.200	179.2400	176.1800	178.50	-0.574%	3,730,314	+3.092%
2025-01-07	179.630	182.1725	178.3890	179.53	-0.316%	4,678,304	+2.501%
2025-01-06	180.780	181.9800	179.2600	180.10	-0.618%	4,336,942	+2.177%
2025-01-03	179.660	181.5700	178.8000	181.22	+0.992%	3,894,745	+1.545%
2025-01-02	178.660	179.7800	177.9006	179.44	+0.979%	3,452,375	+2.552%
2024-12-31	176.350	177.8400	175.9200	177.70	+0.851%	2,833,441	+3.557%
2024-12-30	177.020	177.3400	175.5101	176.20	-1.017%	2,738,259	+4.438%
2024-12-27	177.920	179.6600	177.2900	178.01	-0.664%	2,605,037	+3.376%
2024-12-26	179.020	180.3500	178.6300	179.20	-0.444%	2,482,512	+2.690%
2024-12-24	178.410	180.1700	177.8408	180.00	+0.903%	2,463,558	+2.233%
2024-12-23	175.290	178.6500	174.6300	178.39	+1.600%	6,058,399	+3.156%
2024-12-20	171.794	176.8000	170.6600	175.58	+2.367%	13,297,005	+4.807%
2024-12-19	172.930	173.8800	170.3411	171.52	-0.867%	5,465,104	+7.288%
2024-12-18	176.030	176.5000	172.8200	173.02	-1.346%	5,275,517	+6.358%
2024-12-17	170.580	176.5000	170.2100	175.38	+2.185%	6,576,411	+4.926%
2024-12-16	171.674	173.3400	170.5300	171.63	-1.004%	7,417,813	+7.219%
2024-12-13	173.250	174.9200	172.3900	173.37	+0.104%	4,269,781	+6.143%
2024-12-12	174.910	175.9061	171.9900	173.19	-0.677%	4,816,376	+6.253%
2024-12-11	175.960	176.0000	173.8400	174.37	-0.740%	8,213,266	+5.534%
2024-12-10	175.530	176.9200	173.8300	175.67	-0.510%	3,879,797	+4.753%
2024-12-09	175.590	178.1300	174.3800	176.57	+0.216%	3,998,011	+4.219%
2024-12-06	176.000	176.7400	174.1600	176.19	+0.011%	4,709,507	+4.444%
2024-12-05	174.980	176.7200	173.5300	176.17	-0.164%	5,157,667	+4.456%
2024-12-04	180.100	180.4500	175.9100	176.46	-2.777%	5,839,095	+4.284%
2024-12-03	182.280	183.5100	181.4800	181.50	-0.149%	3,732,729	+1.388%
2024-12-02	182.275	182.7000	178.8600	181.77	-0.634%	3,697,158	+1.238%
2024-11-29	183.140	183.5400	182.5000	182.93	-0.082%	2,362,309	+0.596%
2024-11-27	181.140	184.2400	180.8900	183.08	+1.071%	5,137,866	+0.513%
2024-11-26	177.090	181.6500	176.6700	181.14	+2.304%	6,612,784	+1.590%
2024-11-25	177.020	180.1900	176.7500	177.06	+0.062%	11,960,280	+3.931%
2024-11-22	174.340	178.8640	173.5000	176.95	+3.040%	9,129,467	+3.995%
2024-11-21	168.590	172.4550	166.9200	171.73	+2.366%	6,663,474	+7.157%
2024-11-20	166.910	167.9100	165.6500	167.76	+0.714%	4,274,111	+9.692%
2024-11-19	165.270	167.1000	163.8100	166.57	+0.174%	5,082,345	+10.476%
2024-11-18	165.620	166.7400	164.8000	166.28	+0.782%	6,733,627	+10.669%
2024-11-15	169.630	169.6300	164.7200	164.99	-2.735%	10,943,281	+11.534%
2024-11-14	170.000	171.6200	168.5900	169.63	-0.423%	6,857,201	+8.483%
2024-11-13	171.670	172.6400	169.6500	170.35	-0.433%	8,028,032	+8.025%
2024-11-12	176.010	176.6300	171.0300	171.09	-1.915%	10,497,271	+7.557%
2024-11-11	178.570	178.5700	172.7001	174.43	-12.566%	20,086,039	+5.498%
2024-11-08	201.155	201.8939	199.4800	199.50	-0.504%	3,989,651	-7.759%
2024-11-07	201.950	202.3150	199.2150	200.51	-0.343%	4,390,247	-8.224%
2024-11-06	205.790	206.1500	200.8500	201.20	-0.238%	6,945,035	-8.539%
2024-11-05	200.490	202.4200	198.3500	201.68	+0.604%	4,399,562	-8.756%
2024-11-04	203.790	204.2400	200.2200	200.47	-1.513%	3,218,172	-8.206%
2024-11-01	204.370	204.7300	202.3200	203.55	-0.157%	4,147,358	-9.595%
2024-10-31	201.970	207.3200	201.4200	203.87	+1.176%	8,241,831	-9.737%
2024-10-30	191.620	202.3499	188.5450	201.50	+6.361%	9,816,472	-8.675%
2024-10-29	190.490	191.1600	188.5150	189.45	-0.121%	5,810,335	-2.866%
2024-10-28	188.090	190.1400	187.5200	189.68	+0.974%	5,151,209	-2.984%
2024-10-25	189.680	189.8800	187.1700	187.85	-0.949%	3,873,597	-2.039%
2024-10-24	188.430	190.4700	188.1700	189.65	+0.942%	6,587,201	-2.969%
2024-10-23	188.700	189.2700	187.5000	187.88	-0.466%	4,134,528	-2.055%
2024-10-22	186.320	189.1000	186.2300	188.76	+1.190%	3,535,724	-2.511%
2024-10-21	188.710	189.3800	185.8900	186.54	-1.228%	4,045,951	-1.351%
2024-10-18	188.970	189.6900	188.1640	188.86	+0.154%	4,809,187	-2.563%
2024-10-17	190.540	191.6200	188.4600	188.57	-0.992%	4,292,149	-2.413%
2024-10-16	190.450	191.0350	188.7300	190.46	-0.730%	4,956,147	-3.381%
2024-10-15	194.730	196.2500	191.2150	191.86	-1.937%	6,248,569	-4.086%
2024-10-14	194.240	196.3400	193.6620	195.65	+0.752%	3,319,402	-5.944%
2024-10-11	195.000	195.2362	193.5800	194.19	-0.082%	2,840,931	-5.237%
2024-10-10	194.540	194.8200	193.2750	194.35	-0.205%	3,030,381	-5.315%
2024-10-09	192.850	194.8850	191.9500	194.75	+0.902%	4,397,905	-5.510%
2024-10-08	194.340	195.0000	192.2450	193.01	-0.310%	3,578,376	-4.658%
2024-10-07	194.415	195.0918	192.8350	193.61	-0.350%	3,351,435	-4.953%
2024-10-04	195.100	195.6400	193.0450	194.29	-0.594%	4,680,458	-5.286%
2024-10-03	196.870	197.0500	194.7400	195.45	-0.696%	3,364,079	-5.848%
2024-10-02	195.660	197.0000	194.4500	196.82	-0.071%	2,823,510	-6.503%
2024-10-01	197.650	198.9700	196.4200	196.96	-0.263%	3,671,382	-6.570%
2024-09-30	194.850	197.6200	194.3669	197.48	+1.381%	3,589,032	-6.816%
2024-09-27	192.600	196.1300	190.2700	194.79	+1.506%	4,314,071	-5.529%
2024-09-26	190.100	192.8700	189.6150	191.90	+0.335%	5,932,381	-4.106%
2024-09-25	194.000	194.5700	190.9600	191.26	-1.163%	4,685,227	-3.785%
2024-09-24	192.950	195.2100	191.5872	193.51	-0.165%	4,120,402	-4.904%
2024-09-23	193.700	194.3000	192.2000	193.83	+0.186%	3,098,898	-5.061%
2024-09-20	193.000	193.8210	192.1300	193.47	-0.077%	10,737,014	-4.884%
2024-09-19	193.425	194.1600	191.9600	193.62	+0.352%	3,771,632	-4.958%
2024-09-18	193.130	195.5800	191.7776	192.94	-0.264%	3,145,999	-4.623%
2024-09-17	194.800	196.0750	191.8200	193.45	-1.165%	3,412,141	-4.875%
2024-09-16	195.820	196.1600	194.4600	195.73	+0.783%	3,116,335	-5.983%
2024-09-13	193.860	194.5900	191.8100	194.21	+0.098%	2,603,046	-5.247%
2024-09-12	194.780	195.0700	191.2700	194.02	-0.293%	3,677,287	-5.154%
2024-09-11	197.680	197.6800	193.4180	194.59	-2.388%	4,695,915	-5.432%
2024-09-10	196.120	199.4700	192.9100	199.35	+1.492%	5,930,716	-7.690%
2024-09-09	194.970	196.6100	193.9400	196.42	+1.562%	3,381,795	-6.313%
2024-09-06	193.470	194.7400	192.8300	193.40	+0.280%	4,193,236	-4.850%
2024-09-05	196.960	197.1300	192.1600	192.86	-2.106%	5,439,234	-4.584%
2024-09-04	198.680	199.8800	196.4400	197.01	-0.344%	3,280,478	-6.594%
2024-09-03	196.140	199.9500	196.0950	197.69	+0.703%	4,700,599	-6.915%
2024-08-30	195.250	196.5000	194.1700	196.31	+0.579%	3,516,731	-6.261%
2024-08-29	196.000	196.4400	193.8500	195.18	-0.113%	4,421,410	-5.718%
2024-08-28	195.520	196.2300	194.0300	195.40	-0.265%	3,671,546	-5.824%
2024-08-27	197.990	198.3000	195.1800	195.92	-0.770%	2,402,974	-6.074%
2024-08-26	197.560	197.9699	196.0700	197.44	-0.056%	3,794,198	-6.797%
2024-08-23	197.250	197.9800	196.2271	197.55	+0.601%	4,644,652	-6.849%
2024-08-22	197.005	197.5400	195.3500	196.37	-0.081%	3,014,952	-6.289%
2024-08-21	196.440	197.3350	195.6700	196.53	+0.194%	4,023,278	-6.365%
2024-08-20	197.120	197.4800	194.1300	196.15	-0.366%	3,422,947	-6.184%
2024-08-19	193.400	197.1800	193.3500	196.87	+1.532%	4,224,941	-6.527%
2024-08-16	193.880	194.2500	192.2700	193.90	+0.259%	3,443,280	-5.095%
2024-08-15	194.490	194.9900	191.2900	193.40	+0.207%	4,589,247	-4.850%
2024-08-14	191.000	193.3500	190.4700	193.00	+0.926%	4,076,335	-4.653%
2024-08-13	190.560	191.9400	189.3770	191.23	+0.552%	3,402,604	-3.770%
2024-08-12	190.080	190.5700	187.7000	190.18	+0.132%	4,733,581	-3.239%
2024-08-09	190.780	191.0100	188.1000	189.93	-0.247%	3,017,743	-3.112%
2024-08-08	186.920	190.7100	186.9200	190.40	+1.541%	5,643,883	-3.351%
2024-08-07	187.900	189.5900	185.9775	187.51	+0.969%	6,166,754	-1.861%
2024-08-06	185.430	187.8200	183.0800	185.71	+0.732%	4,166,421	-0.910%
2024-08-05	187.450	189.2900	183.0400	184.36	-2.604%	6,230,381	-0.184%
2024-08-02	190.980	193.9100	186.4600	189.29	-0.221%	6,107,766	-2.784%
2024-08-01	187.770	190.9699	186.7700	189.71	+2.369%	6,285,466	-2.999%
2024-07-31	186.386	187.5000	183.4500	185.32	-0.782%	6,250,114	-0.701%
2024-07-30	183.590	187.7100	182.6000	186.78	+2.660%	5,777,022	-1.478%
2024-07-29	184.040	186.1300	180.5300	181.94	-1.739%	5,404,095	+1.143%
2024-07-26	183.450	186.8500	182.1100	185.16	+1.641%	6,747,058	-0.616%
2024-07-25	177.000	186.1100	171.8020	182.17	+3.382%	9,124,299	+1.016%
2024-07-24	173.200	176.6000	172.9500	176.21	+1.767%	5,080,375	+4.432%
2024-07-23	173.320	174.5900	172.7700	173.15	-0.265%	2,867,992	+6.278%
2024-07-22	173.320	174.7299	172.0000	173.61	+0.749%	3,250,442	+5.996%
2024-07-19	173.670	173.8450	171.2200	172.32	+0.689%	4,106,919	+6.790%
2024-07-18	174.445	176.6800	170.7200	171.14	-2.356%	5,867,471	+7.526%
2024-07-17	169.510	175.7400	169.5100	175.27	+3.587%	6,913,714	+4.992%
2024-07-16	168.600	169.8500	167.2600	169.20	+0.696%	3,727,234	+8.759%
2024-07-15	168.910	170.3650	167.4200	168.03	-1.321%	2,318,234	+9.516%
2024-07-12	170.630	171.6250	169.9000	170.28	+0.218%	3,899,028	+8.069%
2024-07-11	167.520	170.3500	167.3500	169.91	+1.053%	3,356,950	+8.304%
2024-07-10	167.450	168.4500	166.1101	168.14	+0.054%	3,739,349	+9.445%
2024-07-09	167.020	168.5300	164.8600	168.05	+0.919%	3,537,028	+9.503%
2024-07-08	166.540	167.7170	165.6200	166.52	-0.436%	3,086,188	+10.509%
2024-07-05	164.720	167.3100	163.6300	167.25	+2.081%	4,829,867	+10.027%
2024-07-03	166.090	167.1000	163.5200	163.84	-1.277%	3,384,661	+12.317%
2024-07-02	168.630	168.6300	165.4500	165.96	-2.588%	5,534,178	+10.882%
2024-07-01	171.270	173.8800	169.5350	170.37	-0.670%	4,951,658	+8.012%
2024-06-28	169.990	171.8200	169.0500	171.52	+1.497%	22,835,662	+7.288%
2024-06-27	171.290	171.5550	167.7500	168.99	-1.262%	4,929,329	+8.894%
2024-06-26	170.290	172.3500	170.1500	171.15	+0.234%	4,755,451	+7.520%
2024-06-25	172.100	173.4100	170.6200	170.75	-1.152%	4,899,791	+7.772%
2024-06-24	171.130	173.4100	170.7000	172.74	+1.379%	4,769,715	+6.530%
2024-06-21	172.700	172.9300	169.5900	170.39	-1.011%	11,443,714	+7.999%
2024-06-20	171.180	172.8100	170.0200	172.13	+0.449%	5,022,678	+6.908%
2024-06-18	170.440	173.0100	169.8700	171.36	+0.990%	4,004,771	+7.388%
2024-06-17	168.400	170.4000	167.3600	169.68	+0.647%	3,738,123	+8.451%
2024-06-14	166.470	169.2400	166.0000	168.59	+1.219%	4,154,162	+9.152%
2024-06-13	166.000	166.9000	165.0000	166.56	+0.283%	3,620,408	+10.483%
2024-06-12	167.875	168.5350	165.0300	166.09	-0.960%	3,833,804	+10.795%
2024-06-11	170.250	170.6400	167.4200	167.70	-1.619%	3,710,881	+9.732%
2024-06-10	169.000	170.7500	167.6900	170.46	+0.614%	3,821,484	+7.955%
2024-06-07	169.000	170.3400	167.7900	169.42	+0.504%	3,647,144	+8.618%
2024-06-06	165.490	168.8800	164.3500	168.57	+1.892%	5,099,032	+9.165%
2024-06-05	162.900	165.9800	162.1600	165.44	+2.035%	5,013,257	+11.231%
2024-06-04	160.190	162.8100	159.7700	162.14	+1.217%	4,122,065	+13.495%
2024-06-03	160.000	163.1900	158.8300	160.19	-0.651%	4,319,506	+14.876%
2024-05-31	156.650	161.6400	156.2000	161.24	+3.154%	14,843,044	+14.128%
2024-05-30	154.650	156.4300	153.5800	156.31	+0.982%	4,063,870	+17.728%
2024-05-29	154.890	156.3800	153.6800	154.79	-0.354%	4,000,154	+18.884%
2024-05-28	156.350	156.3500	153.9490	155.34	-1.095%	5,421,087	+18.463%
2024-05-24	158.360	158.7800	156.3600	157.06	-0.758%	3,291,483	+17.165%
2024-05-23	159.030	160.0400	157.7600	158.26	-0.846%	4,955,537	+16.277%
2024-05-22	161.570	161.9400	159.1800	159.61	-2.038%	5,884,273	+15.294%
2024-05-21	165.370	165.7050	162.5000	162.93	-0.991%	3,465,975	+12.944%
2024-05-20	166.010	166.4200	164.4100	164.56	-1.118%	2,754,918	+11.825%
2024-05-17	165.390	166.4900	164.4900	166.42	+1.260%	4,343,695	+10.576%
2024-05-16	163.450	164.9300	162.1800	164.35	+0.342%	4,409,144	+11.968%
2024-05-15	162.310	164.4200	161.8700	163.79	+1.361%	5,171,030	+12.351%
2024-05-14	161.650	162.2500	159.7150	161.59	+0.192%	3,923,584	+13.881%
2024-05-13	161.280	162.5700	160.8000	161.28	+0.330%	2,758,241	+14.100%
2024-05-10	160.710	161.4399	160.3500	160.75	+0.218%	3,397,664	+14.476%
2024-05-09	160.805	161.3200	160.0200	160.40	-0.031%	3,422,999	+14.726%
2024-05-08	162.140	162.9000	159.8700	160.45	-1.292%	5,835,167	+14.690%
2024-05-07	163.360	163.9900	161.8900	162.55	-0.111%	4,667,614	+13.208%
2024-05-06	164.410	164.6346	161.0000	162.73	-0.647%	5,343,311	+13.083%
2024-05-03	161.160	164.2500	160.7400	163.79	+1.853%	5,642,751	+12.351%
2024-05-02	162.170	162.4400	158.1200	160.81	-0.563%	5,588,399	+14.433%
2024-05-01	162.090	163.6923	161.1400	161.72	-0.566%	4,801,987	+13.789%
2024-04-30	161.270	163.0500	159.6900	162.64	+0.693%	5,356,593	+13.146%
2024-04-29	159.590	161.5500	158.5600	161.52	+1.190%	6,116,395	+13.930%
2024-04-26	167.090	167.4600	157.6500	159.62	-4.585%	10,589,670	+15.286%
2024-04-25	167.660	169.2900	165.5700	167.29	-0.304%	5,370,523	+10.001%
2024-04-24	168.520	169.1100	166.7400	167.80	-1.026%	3,906,966	+9.666%
2024-04-23	168.590	170.3650	168.2200	169.54	+0.983%	3,994,758	+8.541%
2024-04-22	167.680	169.5900	166.9200	167.89	+0.889%	4,571,957	+9.607%
2024-04-19	165.020	166.6000	163.2500	166.41	+1.063%	5,100,031	+10.582%
2024-04-18	164.960	167.4400	164.4300	164.66	+0.250%	4,350,529	+11.758%
2024-04-17	164.150	164.7400	163.2300	164.25	+1.052%	4,306,251	+12.037%
2024-04-16	162.180	163.7400	162.0772	162.54	+0.538%	4,637,232	+13.215%
2024-04-15	164.520	164.7000	161.5000	161.67	-0.376%	5,324,661	+13.824%
2024-04-12	164.450	164.4500	160.0000	162.28	-3.128%	7,029,475	+13.397%
2024-04-11	169.200	169.3700	167.2270	167.52	-0.893%	3,307,034	+9.850%
2024-04-10	168.590	169.9600	167.3600	169.03	-0.652%	3,231,664	+8.868%
2024-04-09	169.730	170.5450	167.3950	170.14	+0.200%	5,933,987	+8.158%
2024-04-08	169.210	171.9700	168.4000	169.80	-0.118%	4,744,996	+8.375%
2024-04-05	168.000	171.0400	167.2900	170.00	+1.251%	7,030,108	+8.247%
2024-04-04	177.650	177.7000	167.4500	167.90	-5.318%	10,511,991	+9.601%
2024-04-03	180.720	181.6000	176.6000	177.33	-1.860%	5,892,990	+3.773%
2024-04-02	179.390	181.0300	178.5100	180.69	-0.039%	4,523,931	+1.843%
2024-04-01	181.880	181.9000	179.2400	180.76	-0.736%	3,502,141	+1.803%
2024-03-28	181.000	182.3000	180.3000	182.10	+0.970%	5,418,687	+1.054%
2024-03-27	179.800	180.5800	178.8100	180.35	+0.647%	5,073,508	+2.035%
2024-03-26	179.230	179.7700	178.3800	179.19	+0.370%	4,392,427	+2.695%
2024-03-25	179.000	179.2000	178.1250	178.53	+0.045%	4,366,502	+3.075%
2024-03-22	177.230	178.9900	176.7800	178.45	+0.535%	4,084,352	+3.121%
2024-03-21	176.810	177.7400	175.8750	177.50	+0.698%	5,743,564	+3.673%
2024-03-20	179.220	179.2300	175.7300	176.27	-1.887%	7,326,558	+4.397%
2024-03-19	178.190	179.9300	178.1900	179.66	+0.655%	7,625,613	+2.427%
2024-03-18	179.010	179.8800	177.5650	178.49	+0.343%	8,617,106	+3.098%
2024-03-15	179.840	180.5800	177.5400	177.88	-1.832%	20,957,948	+3.452%
2024-03-14	180.155	182.0400	178.6600	181.20	+0.745%	6,999,445	+1.556%
2024-03-13	182.500	182.5100	179.4200	179.86	-0.586%	5,987,932	+2.313%
2024-03-12	179.720	182.8900	179.6900	180.92	+0.718%	5,391,070	+1.713%
2024-03-11	178.410	181.2600	178.2400	179.63	+0.436%	5,134,817	+2.444%
2024-03-08	179.740	182.1400	178.6800	178.85	-0.953%	6,195,824	+2.891%
2024-03-07	182.190	182.4200	179.5400	180.57	-0.271%	6,125,187	+1.911%
2024-03-06	178.400	182.1600	178.1000	181.06	+1.061%	6,047,148	+1.635%
2024-03-05	177.790	179.5900	177.7900	179.16	+1.192%	5,309,903	+2.713%
2024-03-04	178.350	179.9800	176.2800	177.05	-1.040%	4,723,582	+3.937%
2024-03-01	176.050	179.1900	175.7500	178.91	+1.625%	4,028,935	+2.856%
2024-02-29	177.865	178.0200	175.3900	176.05	-1.096%	7,485,722	+4.527%
2024-02-28	179.850	179.8900	176.8900	178.00	-0.553%	4,326,102	+3.382%
2024-02-27	178.770	179.5300	176.9800	178.99	+0.101%	3,888,566	+2.810%
2024-02-26	178.840	179.7900	178.0000	178.81	+0.404%	4,327,400	+2.914%
2024-02-23	177.260	178.9050	177.0110	178.09	+0.758%	3,941,923	+3.330%
2024-02-22	174.780	177.3400	173.1400	176.75	+0.919%	4,852,394	+4.113%
2024-02-21	176.290	176.6250	173.5000	175.14	-0.347%	3,819,124	+5.070%
2024-02-20	175.830	178.6800	175.5200	175.75	-0.980%	5,484,327	+4.706%
2024-02-16	176.890	178.9200	176.0700	177.49	+0.510%	6,689,902	+3.679%
2024-02-15	174.020	176.7350	173.8100	176.59	+1.244%	5,276,243	+4.207%
2024-02-14	173.060	174.8600	172.6800	174.42	+0.652%	4,348,610	+5.504%
2024-02-13	174.460	175.2000	171.9650	173.29	+0.127%	5,480,551	+6.192%
2024-02-12	173.540	174.7600	172.2300	173.07	-0.580%	3,477,198	+6.327%
2024-02-09	175.070	175.4000	173.0500	174.08	-0.406%	3,502,661	+5.710%
2024-02-08	174.350	175.9100	174.3000	174.79	-0.126%	5,709,326	+5.281%
2024-02-07	174.010	175.5600	173.3200	175.01	+0.993%	6,409,084	+5.148%
2024-02-06	171.650	173.9600	169.7700	173.29	+1.185%	7,038,000	+6.192%
2024-02-05	169.840	173.1300	168.4500	171.26	+1.536%	6,486,886	+7.451%
2024-02-02	169.420	172.8500	165.2300	168.67	+0.644%	7,870,521	+9.101%
2024-02-01	163.700	167.6800	162.6700	167.59	+1.940%	5,582,634	+9.804%
2024-01-31	165.750	165.8599	163.9500	164.40	-0.315%	4,994,053	+11.934%
2024-01-30	164.220	164.9800	163.2600	164.92	+0.616%	3,819,615	+11.581%
2024-01-29	165.850	166.7600	163.6800	163.91	-0.298%	4,704,269	+12.269%
2024-01-26	165.270	165.8600	163.5000	164.40	-0.442%	4,654,408	+11.934%
2024-01-25	164.000	165.2100	163.2000	165.13	+0.554%	4,465,939	+11.439%
2024-01-24	167.770	167.9500	164.0600	164.22	-1.958%	5,398,244	+12.057%
2024-01-23	164.450	167.5300	164.0600	167.50	+1.276%	5,784,885	+9.863%
2024-01-22	164.440	165.4500	163.7600	165.39	+0.376%	4,864,044	+11.264%
2024-01-19	163.910	164.8700	162.6000	164.77	+0.900%	5,863,150	+11.683%
2024-01-18	161.160	163.6550	161.0000	163.30	+0.778%	5,074,330	+12.688%
2024-01-17	161.750	162.9497	161.5200	162.04	+0.347%	4,423,158	+13.565%
2024-01-16	161.980	162.3000	161.0200	161.48	-0.567%	4,747,730	+13.958%
2024-01-12	162.750	163.3000	162.1800	162.40	-0.843%	4,971,442	+13.313%
2024-01-11	164.250	165.1200	163.0860	163.78	-0.673%	4,591,523	+12.358%
2024-01-10	162.270	165.0800	161.8800	164.89	+1.590%	6,609,876	+11.602%
2024-01-09	161.430	163.4700	160.8350	162.31	+0.545%	4,454,130	+13.376%
2024-01-08	162.180	162.7700	159.7786	161.43	-0.438%	6,001,632	+13.994%
2024-01-05	161.330	163.0300	160.6086	162.14	+0.421%	4,853,039	+13.495%
2024-01-04	160.310	162.2900	159.4300	161.46	+0.623%	8,332,192	+13.973%
2024-01-03	160.590	161.7500	159.8400	160.46	+0.400%	5,301,350	+14.683%
2024-01-02	154.900	160.1400	154.7704	159.82	+3.130%	8,059,876	+15.142%
2023-12-29	154.540	155.2100	154.4100	154.97	+0.142%	3,712,029	+18.746%
2023-12-28	155.250	155.6300	154.5400	154.75	-0.084%	2,601,447	+18.914%
2023-12-27	154.050	154.9700	153.7200	154.88	+0.168%	3,747,362	+18.815%
2023-12-26	154.250	155.2800	154.1300	154.62	-0.207%	2,073,611	+19.014%
2023-12-22	153.290	155.4600	153.0891	154.94	+1.540%	3,373,413	+18.769%
2023-12-21	152.050	152.9136	151.2900	152.59	+0.593%	4,036,192	+20.598%
2023-12-20	153.990	154.2100	151.5400	151.69	-1.243%	4,716,407	+21.313%
2023-12-19	153.590	154.4800	152.4500	153.60	+0.117%	5,476,837	+19.805%
2023-12-18	153.000	154.3550	151.7500	153.42	-0.402%	5,379,553	+19.945%
2023-12-15	154.740	155.8900	153.1100	154.04	-0.542%	15,203,070	+19.462%
2023-12-14	154.360	155.1600	152.7593	154.88	+0.376%	7,852,640	+18.815%
2023-12-13	152.980	154.7700	152.7300	154.30	+0.692%	8,104,528	+19.261%
2023-12-12	151.730	153.5900	150.1650	153.24	+1.322%	5,882,226	+20.086%
2023-12-11	150.670	152.7100	150.6400	151.24	+1.313%	6,343,530	+21.674%
2023-12-08	148.070	150.0700	148.0000	149.28	+0.885%	5,695,196	+23.272%
2023-12-07	147.640	148.3800	145.2000	147.97	+1.086%	7,225,141	+24.363%
2023-12-06	144.790	147.0700	144.7300	146.38	+1.252%	4,978,839	+25.714%
2023-12-05	144.110	145.0837	142.6600	144.57	+0.291%	3,961,719	+27.288%
2023-12-04	143.410	145.4900	143.2700	144.15	+0.516%	4,845,465	+27.659%
2023-12-01	142.540	144.1000	142.2801	143.41	+0.716%	4,903,432	+28.317%
2023-11-30	138.010	142.7000	138.0100	142.39	+2.809%	9,297,383	+29.237%
2023-11-29	138.020	139.0900	137.6500	138.50	+0.304%	3,996,604	+32.866%
2023-11-28	139.050	139.6600	137.9200	138.08	-0.726%	5,337,231	+33.271%
2023-11-27	138.700	139.3750	137.7900	139.09	+0.303%	5,529,373	+32.303%
2023-11-24	140.000	140.0800	138.4600	138.67	+0.144%	1,636,535	+32.704%

document.getElementById("V0q2Yz").onerror = function(){this.style.display='none';}; .dark-mode .R5FlqB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R5FlqB{ color: #333333; background-color: white; border: 2px solid #333333; }ABBVABBVIE INC.stock NYSE

ABBV
ABBVIE INC.
stock NYSE