5 DAY PERFORMANCE
-15.96%
1 MONTH PERFORMANCE
-6.68%
3 MONTH PERFORMANCE
+3.99%
6 MONTH PERFORMANCE
-7.17%
YEAR-TO-DATE PERFORMANCE
+1.35%
1 YEAR PERFORMANCE
-0.45%
AbbVie Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $212.00 | $212.06 (0.03%) | $213.87 | $209.31 | 4.80 M | $374.80 B |
| 03/11/2025 | $216.66 | $213.59 (-1.42%) | $216.66 | $212.41 | 7.14 M | $377.04 B |
| 03/10/2025 | $209.99 | $216.66 (3.18%) | $218.66 | $209.20 | 8.60 M | $382.46 B |
| 03/07/2025 | $211.11 | $214.29 (1.51%) | $214.99 | $209.00 | 6.81 M | $378.28 B |
| 03/06/2025 | $211.45 | $210.75 (-0.33%) | $211.98 | $208.50 | 4.35 M | $372.03 B |
| 03/05/2025 | $207.07 | $211.54 (2.16%) | $212.18 | $206.00 | 5.75 M | $373.42 B |
| 03/04/2025 | $214.47 | $207.76 (-3.13%) | $215.66 | $207.67 | 7.55 M | $366.75 B |
| 03/03/2025 | $209.98 | $211.48 (0.71%) | $212.30 | $208.91 | 7.02 M | $373.32 B |
| 02/28/2025 | $205.12 | $209.03 (1.91%) | $209.60 | $204.41 | 13.14 M | $368.99 B |
| 02/27/2025 | $203.06 | $205.02 (0.97%) | $206.80 | $202.25 | 5.70 M | $361.91 B |
| 02/26/2025 | $203.59 | $203.01 (-0.28%) | $203.83 | $201.43 | 4.77 M | $358.36 B |
| 02/25/2025 | $205.18 | $204.14 (-0.51%) | $206.01 | $202.35 | 7.75 M | $360.36 B |
| 02/24/2025 | $201.83 | $204.08 (1.11%) | $205.50 | $201.28 | 6.31 M | $360.25 B |
| 02/21/2025 | $200.32 | $202.08 (0.88%) | $203.98 | $200.02 | 5.89 M | $356.72 B |
| 02/20/2025 | $198.00 | $200.88 (1.45%) | $201.36 | $196.83 | 5.07 M | $354.60 B |
| 02/19/2025 | $196.79 | $197.35 (0.28%) | $198.11 | $196.01 | 4.89 M | $348.37 B |
| 02/18/2025 | $192.00 | $196.25 (2.21%) | $197.02 | $190.67 | 6.07 M | $346.43 B |
| 02/14/2025 | $193.95 | $192.87 (-0.56%) | $195.18 | $192.78 | 3.98 M | $341.19 B |
| 02/13/2025 | $194.28 | $193.45 (-0.43%) | $194.28 | $191.43 | 4.11 M | $342.21 B |
| 02/12/2025 | $190.50 | $193.00 (1.31%) | $194.37 | $190.39 | 4.53 M | $341.42 B |
| 02/11/2025 | $189.80 | $191.83 (1.07%) | $191.93 | $188.26 | 3.98 M | $339.35 B |
| 02/10/2025 | $191.46 | $190.34 (-0.58%) | $191.46 | $189.09 | 3.69 M | $336.71 B |
| 02/07/2025 | $193.16 | $190.60 (-1.33%) | $193.86 | $190.44 | 3.81 M | $337.17 B |
| 02/06/2025 | $191.90 | $192.97 (0.56%) | $194.49 | $190.56 | 4.59 M | $341.36 B |
| 02/05/2025 | $190.52 | $191.75 (0.65%) | $193.38 | $189.92 | 6.45 M | $339.21 B |
| 02/04/2025 | $187.63 | $189.95 (1.24%) | $191.15 | $187.05 | 7.38 M | $336.02 B |
| 02/03/2025 | $183.18 | $190.14 (3.8%) | $191.66 | $182.15 | 9.83 M | $336.36 B |
| 01/31/2025 | $187.30 | $183.90 (-1.82%) | $191.77 | $183.67 | 11.93 M | $325.32 B |
| 01/30/2025 | $176.01 | $175.65 (-0.2%) | $176.12 | $173.98 | 5.21 M | $310.72 B |
| 01/29/2025 | $174.50 | $175.26 (0.44%) | $176.92 | $174.30 | 3.75 M | $310.03 B |
| 01/28/2025 | $176.80 | $174.81 (-1.13%) | $177.16 | $173.73 | 5.60 M | $309.24 B |
| 01/27/2025 | $172.66 | $176.90 (2.46%) | $177.45 | $172.59 | 6.99 M | $312.94 B |
| 01/24/2025 | $169.32 | $170.30 (0.58%) | $171.11 | $169.25 | 5.58 M | $301.26 B |
| 01/23/2025 | $170.46 | $170.67 (0.12%) | $170.69 | $168.48 | 7.12 M | $301.92 B |
| 01/22/2025 | $170.30 | $169.20 (-0.65%) | $170.87 | $168.06 | 9.47 M | $299.31 B |
| 01/21/2025 | $172.16 | $172.61 (0.26%) | $175.66 | $171.22 | 7.55 M | $305.35 B |
| 01/17/2025 | $172.88 | $171.56 (-0.76%) | $173.99 | $171.27 | 7.85 M | $303.45 B |
| 01/16/2025 | $171.45 | $173.70 (1.31%) | $173.96 | $170.52 | 5.24 M | $307.28 B |
| 01/15/2025 | $173.52 | $171.35 (-1.25%) | $174.46 | $168.72 | 8.05 M | $303.12 B |
| 01/14/2025 | $176.61 | $175.55 (-0.6%) | $176.78 | $174.09 | 4.78 M | $310.55 B |
| 01/13/2025 | $175.16 | $176.74 (0.9%) | $177.98 | $174.34 | 4.73 M | $312.65 B |
| 01/10/2025 | $176.86 | $175.17 (-0.96%) | $177.54 | $173.33 | 5.37 M | $309.88 B |
| 01/08/2025 | $179.20 | $178.50 (-0.39%) | $179.24 | $176.18 | 4.49 M | $315.77 B |
| 01/07/2025 | $179.63 | $179.53 (-0.06%) | $182.17 | $178.39 | 5.91 M | $317.59 B |
| 01/06/2025 | $180.78 | $180.10 (-0.38%) | $181.98 | $179.26 | 6.30 M | $318.60 B |
| 01/03/2025 | $179.66 | $181.22 (0.87%) | $181.57 | $178.80 | 4.38 M | $320.58 B |
| 01/02/2025 | $178.66 | $179.44 (0.44%) | $179.78 | $177.90 | 4.09 M | $317.43 B |
| 12/31/2024 | $176.35 | $177.70 (0.77%) | $177.84 | $175.92 | 3.33 M | $314.35 B |
| 12/30/2024 | $177.02 | $176.20 (-0.46%) | $177.34 | $175.51 | 3.41 M | $311.70 B |
| 12/27/2024 | $177.92 | $178.01 (0.05%) | $179.66 | $177.29 | 2.75 M | $314.90 B |
| 12/26/2024 | $179.02 | $179.20 (0.1%) | $180.35 | $178.63 | 2.76 M | $317.00 B |
| 12/24/2024 | $178.41 | $180.00 (0.89%) | $180.17 | $177.84 | 2.69 M | $318.42 B |
| 12/23/2024 | $175.29 | $178.39 (1.77%) | $178.65 | $174.63 | 6.95 M | $315.57 B |
| 12/20/2024 | $171.79 | $175.58 (2.21%) | $176.80 | $170.66 | 18.95 M | $310.60 B |
| 12/19/2024 | $172.93 | $171.52 (-0.82%) | $173.88 | $170.34 | 6.11 M | $303.42 B |
| 12/18/2024 | $176.03 | $173.02 (-1.71%) | $176.50 | $172.82 | 5.47 M | $306.07 B |
| 12/17/2024 | $170.58 | $175.38 (2.81%) | $176.50 | $170.21 | 7.66 M | $310.25 B |
| 12/16/2024 | $171.67 | $171.63 (-0.02%) | $173.34 | $170.53 | 8.16 M | $303.61 B |
| 12/13/2024 | $173.25 | $173.37 (0.07%) | $174.92 | $172.39 | 5.47 M | $306.69 B |
| 12/12/2024 | $174.91 | $173.19 (-0.98%) | $175.91 | $171.99 | 5.00 M | $306.37 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.
