5 DAY PERFORMANCE
+4.30%
1 MONTH PERFORMANCE
+6.78%
3 MONTH PERFORMANCE
+10.09%
6 MONTH PERFORMANCE
+23.27%
YEAR-TO-DATE PERFORMANCE
+31.69%
1 YEAR PERFORMANCE
+32.82%
AbbVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $228.93 | $226.08 (-1.24%) | $229.25 | $225.05 | 3.99 M | $400.61 B |
| 12/04/2025 | $230.11 | $228.71 (-0.61%) | $230.94 | $227.59 | 3.73 M | $405.27 B |
| 12/03/2025 | $224.84 | $230.24 (2.4%) | $230.79 | $224.52 | 4.87 M | $407.99 B |
| 12/02/2025 | $224.82 | $224.37 (-0.2%) | $226.63 | $223.11 | 5.10 M | $397.58 B |
| 12/01/2025 | $227.19 | $225.11 (-0.92%) | $229.49 | $223.98 | 5.21 M | $398.89 B |
| 11/28/2025 | $226.85 | $227.70 (0.37%) | $228.09 | $225.51 | 2.66 M | $403.48 B |
| 11/26/2025 | $232.04 | $227.66 (-1.89%) | $232.48 | $226.64 | 5.92 M | $403.41 B |
| 11/25/2025 | $230.32 | $231.80 (0.64%) | $234.08 | $230.31 | 7.13 M | $410.75 B |
| 11/24/2025 | $236.00 | $229.51 (-2.75%) | $237.62 | $228.48 | 10.23 M | $406.69 B |
| 11/21/2025 | $230.55 | $236.28 (2.49%) | $238.01 | $230.14 | 8.02 M | $418.69 B |
| 11/20/2025 | $233.26 | $229.45 (-1.63%) | $234.95 | $228.00 | 4.28 M | $406.59 B |
| 11/19/2025 | $233.54 | $232.91 (-0.27%) | $238.15 | $230.36 | 7.62 M | $412.72 B |
| 11/18/2025 | $235.00 | $233.87 (-0.48%) | $237.19 | $232.11 | 6.23 M | $414.42 B |
| 11/17/2025 | $233.26 | $234.00 (0.32%) | $235.35 | $229.23 | 5.02 M | $414.65 B |
| 11/14/2025 | $233.61 | $232.36 (-0.54%) | $235.00 | $230.32 | 5.46 M | $411.74 B |
| 11/13/2025 | $233.74 | $232.29 (-0.62%) | $239.29 | $232.16 | 7.97 M | $411.62 B |
| 11/12/2025 | $225.40 | $233.23 (3.47%) | $234.00 | $225.29 | 8.58 M | $413.28 B |
| 11/11/2025 | $219.00 | $225.17 (2.82%) | $225.42 | $219.00 | 4.80 M | $399.00 B |
| 11/10/2025 | $217.00 | $218.71 (0.79%) | $219.86 | $216.15 | 4.53 M | $387.55 B |
| 11/07/2025 | $219.31 | $219.16 (-0.07%) | $220.99 | $217.09 | 4.65 M | $388.35 B |
| 11/06/2025 | $215.89 | $219.04 (1.46%) | $219.68 | $215.65 | 6.62 M | $388.14 B |
| 11/05/2025 | $215.74 | $216.77 (0.48%) | $217.43 | $212.60 | 4.93 M | $384.12 B |
| 11/04/2025 | $212.37 | $215.89 (1.66%) | $217.08 | $212.37 | 6.18 M | $382.56 B |
| 11/03/2025 | $216.68 | $211.96 (-2.18%) | $219.00 | $211.69 | 8.87 M | $375.59 B |
| 10/31/2025 | $223.00 | $218.04 (-2.22%) | $223.87 | $216.00 | 10.83 M | $386.37 B |
| 10/30/2025 | $227.05 | $228.20 (0.51%) | $229.65 | $226.41 | 5.02 M | $404.37 B |
| 10/29/2025 | $227.62 | $225.14 (-1.09%) | $228.00 | $224.04 | 5.47 M | $398.95 B |
| 10/28/2025 | $227.00 | $227.54 (0.24%) | $228.40 | $224.31 | 3.72 M | $403.20 B |
| 10/27/2025 | $227.95 | $228.03 (0.04%) | $228.60 | $227.12 | 2.78 M | $404.07 B |
| 10/24/2025 | $228.78 | $227.99 (-0.35%) | $229.04 | $226.25 | 3.55 M | $404.00 B |
| 10/23/2025 | $228.99 | $228.25 (-0.32%) | $229.86 | $227.25 | 5.82 M | $404.46 B |
| 10/22/2025 | $231.67 | $228.68 (-1.29%) | $232.16 | $228.43 | 3.52 M | $405.22 B |
| 10/21/2025 | $232.15 | $231.39 (-0.33%) | $232.81 | $229.83 | 3.30 M | $410.02 B |
| 10/20/2025 | $231.00 | $232.06 (0.46%) | $232.26 | $230.00 | 5.25 M | $411.21 B |
| 10/17/2025 | $227.52 | $229.57 (0.9%) | $230.71 | $226.81 | 7.15 M | $406.80 B |
| 10/16/2025 | $226.22 | $226.87 (0.29%) | $228.11 | $225.46 | 4.74 M | $402.01 B |
| 10/15/2025 | $227.20 | $226.22 (-0.43%) | $228.95 | $225.32 | 5.46 M | $400.86 B |
| 10/14/2025 | $228.07 | $229.13 (0.46%) | $230.65 | $227.51 | 5.53 M | $406.02 B |
| 10/13/2025 | $230.00 | $230.30 (0.13%) | $233.81 | $229.22 | 5.41 M | $408.09 B |
| 10/10/2025 | $231.51 | $230.50 (-0.44%) | $234.68 | $230.50 | 6.16 M | $408.45 B |
| 10/09/2025 | $233.27 | $230.69 (-1.11%) | $233.79 | $230.62 | 4.61 M | $408.78 B |
| 10/08/2025 | $231.48 | $231.24 (-0.1%) | $233.00 | $229.68 | 5.41 M | $409.76 B |
| 10/07/2025 | $231.29 | $232.83 (0.67%) | $234.08 | $227.59 | 4.90 M | $412.57 B |
| 10/06/2025 | $231.71 | $230.19 (-0.66%) | $232.95 | $227.92 | 11.94 M | $407.90 B |
| 10/03/2025 | $236.90 | $233.91 (-1.26%) | $238.84 | $233.71 | 6.55 M | $414.49 B |
| 10/02/2025 | $240.89 | $236.56 (-1.8%) | $242.67 | $234.52 | 8.11 M | $419.18 B |
| 10/01/2025 | $233.64 | $244.38 (4.6%) | $244.81 | $232.00 | 12.24 M | $433.04 B |
| 09/30/2025 | $223.06 | $231.54 (3.8%) | $232.35 | $222.57 | 9.19 M | $410.29 B |
| 09/29/2025 | $220.75 | $223.16 (1.09%) | $223.24 | $219.79 | 4.96 M | $395.44 B |
| 09/26/2025 | $220.63 | $220.61 (-0.01%) | $221.48 | $217.67 | 4.19 M | $390.92 B |
| 09/25/2025 | $220.10 | $218.54 (-0.71%) | $222.26 | $218.03 | 6.67 M | $387.25 B |
| 09/24/2025 | $222.00 | $219.99 (-0.91%) | $222.24 | $218.54 | 5.07 M | $389.82 B |
| 09/23/2025 | $222.01 | $222.61 (0.27%) | $224.40 | $221.93 | 4.63 M | $394.46 B |
| 09/22/2025 | $222.46 | $222.59 (0.06%) | $225.16 | $221.43 | 5.99 M | $394.43 B |
| 09/19/2025 | $222.42 | $222.47 (0.02%) | $223.49 | $221.59 | 14.42 M | $394.22 B |
| 09/18/2025 | $221.07 | $221.99 (0.42%) | $222.07 | $219.92 | 4.45 M | $393.37 B |
| 09/17/2025 | $219.10 | $220.81 (0.78%) | $221.55 | $217.30 | 5.26 M | $391.28 B |
| 09/16/2025 | $218.33 | $216.26 (-0.95%) | $218.71 | $215.84 | 4.25 M | $383.21 B |
| 09/15/2025 | $219.60 | $217.61 (-0.91%) | $219.60 | $214.31 | 5.16 M | $385.60 B |
| 09/12/2025 | $219.12 | $218.34 (-0.36%) | $220.38 | $218.23 | 4.42 M | $386.90 B |
| 09/11/2025 | $220.35 | $220.22 (-0.06%) | $221.77 | $216.75 | 7.65 M | $390.23 B |
| 09/10/2025 | $210.23 | $211.64 (0.67%) | $212.27 | $208.44 | 4.52 M | $375.03 B |
| 09/09/2025 | $209.53 | $210.42 (0.42%) | $210.72 | $209.12 | 3.10 M | $372.86 B |
| 09/08/2025 | $210.99 | $209.79 (-0.57%) | $212.00 | $207.61 | 5.53 M | $371.75 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.
