Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AbbVie Inc. logo
ABBV
AbbVie Inc.
20:00:00
216.63 $
0.0000 (%0.00)
Previous Close: 221.23
Day Low₺215.37
Day High₺222.35
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ABBV: AbbVie Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 203.0696
CLOSE 203.1959

Low

LOW 164.39

High

HIGH 244.81
DATEOPENHIGHLOWCLOSE
01/02/2025178.66179.78177.9179.44
01/03/2025179.66181.57178.8181.22
01/06/2025180.78181.98179.26180.1
01/07/2025179.63182.17178.39179.53
01/08/2025179.2179.24176.18178.5
01/10/2025176.86177.54173.33175.17
01/13/2025175.16177.98174.34176.74
01/14/2025176.61176.78174.09175.55
01/15/2025173.52174.46168.72171.35
01/16/2025171.45173.96170.52173.7
01/17/2025172.88173.99171.27171.56
01/21/2025172.16175.66171.22172.61
01/22/2025170.3170.87168.06169.2
01/23/2025170.46170.69168.48170.67
01/24/2025169.32171.11169.25170.3
01/27/2025172.66177.45172.59176.9
01/28/2025176.8177.16173.73174.81
01/29/2025174.5176.92174.3175.26
01/30/2025176.01176.12173.98175.65
01/31/2025187.3191.77183.67183.9
02/03/2025183.18191.66182.15190.14
02/04/2025187.63191.15187.05189.95
02/05/2025190.52193.38189.92191.75
02/06/2025191.9194.49190.56192.97
02/07/2025193.16193.86190.44190.6
02/10/2025191.46191.46189.09190.34
02/11/2025189.8191.93188.26191.83
02/12/2025190.5194.37190.39193
02/13/2025194.28194.28191.43193.45
02/14/2025193.95195.18192.78192.87
02/18/2025192197.02190.67196.25
02/19/2025196.79198.11196.01197.35
02/20/2025198201.36196.83200.88
02/21/2025200.32203.98200.02202.08
02/24/2025201.83205.5201.28204.08
02/25/2025205.18206.01202.35204.14
02/26/2025203.59203.83201.43203.01
02/27/2025203.06206.8202.25205.02
02/28/2025205.12209.6204.41209.03
03/03/2025209.98212.3208.91211.48
03/04/2025214.47215.66207.67207.76
03/05/2025207.07212.18206211.54
03/06/2025211.45211.98208.5210.75
03/07/2025211.11214.99209214.29
03/10/2025209.99218.66209.2216.66
03/11/2025216.66216.66212.41213.59
03/12/2025212213.87209.31212.06
03/13/2025212213.8210.68211.55
03/14/2025209.78212.82208.29211.77
03/17/2025212.22215.5209.52214.47
03/18/2025214.47215.18212.27213.85
03/19/2025214.03214.5210.78212.25
03/20/2025213.01213.42211.11211.96
03/21/2025211.73212.88208.74210.01
03/24/2025209.39211.02207.5209.17
03/25/2025209.22209.26199.38201.34
03/26/2025203.12203.12196.49201.3
03/27/2025202.02203.68201.3202.72
03/28/2025202.73206.02201.59205.29
03/31/2025204.43210.81204.43209.52
04/01/2025210.52212.15205.6206.27
04/02/2025207.22207.22200.34205.19
04/03/2025210.3210.69201.24201.64
04/04/2025200200186.17186.96
04/07/2025181.03188.2176.28186.55
04/08/2025187.6188.39172.32175.67
04/09/2025168.3180.6164.39179.84
04/10/2025177.75178164.97174.2
04/11/2025173.81176.97169.33175.05
04/14/2025177.44180.19176.2179.1
04/15/2025177.7180.5176.31176.8
04/16/2025176.53176.85169.75171.68
04/17/2025172.57175.2171.91172.99
04/21/2025173.47174.17168.54170.16
04/22/2025171.08174.66170.91173.78
04/23/2025175178.15174.4176.95
04/24/2025177.61181.49176.11180.37
04/25/2025187.12188.7179.99186.06
04/28/2025188193.12187.64192.34
04/29/2025192.59195.54190.58193.51
04/30/2025194.49195.78191.01195.1
05/01/2025192.88195.82189.8193.34
05/02/2025195.17198.98194.63198.47
05/05/2025198.47198.5195.03196.07
05/06/2025195.5195.82185.74187.15
05/07/2025188.17190.18186.75188.09
05/08/2025184.13186.66181.64185.58
05/09/2025185.75189.77184.23184.6
05/12/2025180192.69180190.07
05/13/2025189.03189.76185.41188
05/14/2025186.52187.65176.6177.44
05/15/2025178.02182.11176.57181.68
05/16/2025181.3184.07180.52184.02
05/19/2025184.22185.8182.51185.71
05/20/2025184.86186183.64184.85
05/21/2025183.93184.81181.54181.8
05/22/2025181.41183.56180.25182.54
05/23/2025182.37184.12181.72183.26
05/27/2025184.27185.99183.9185.72
05/28/2025185.35186.1182.37183.09
05/29/2025183.46186.75182.69185.62
05/30/2025185186.69183.01186.11
06/02/2025185.73186.99183.16186.99
06/03/2025186.9188.73184.82187.25
06/04/2025188.41190.18187.27187.34
06/05/2025187.5188.6185.05187.47
06/06/2025188.49190.49188.3189.83
06/09/2025190.51191.79189.01189.16
06/10/2025189.04191.88188.8189.5
06/11/2025189.34192.72189.06191.5
06/12/2025192.2193.59187.41192.42
06/13/2025191.56193.47190.29191.08
06/16/2025190.9191.66188.93190.86
06/17/2025189.16190.61185.03185.48
06/18/2025185.25187.12183.7185.49
06/20/2025186.09187.1184.16185.3
06/23/2025184.49185.8182.3183.76
06/24/2025184.52186.14183.19185.55
06/25/2025185.3187.09184.64185.39
06/26/2025186.53188.99185.79186.79
06/27/2025187.9188181.73182.31
06/30/2025182.43186.25181.75185.62
07/01/2025185.01191.76184.39189.99
07/02/2025189.7192.59189.53190.75
07/03/2025191.15191.47188.87189.28
07/07/2025189.44191.39186.83187.63
07/08/2025186.79193186.67189.77
07/09/2025188.5191.09188.32190.62
07/10/2025190.5197.5189.56195
07/11/2025193.89194191.16192.45
07/14/2025191.72192.67190.04191.52
07/15/2025190.21190.67185.01186.39
07/16/2025186.92191.39186.5190.58
07/17/2025189192.12188.26191.4
07/18/2025191.51192.34188.57189.26
07/21/2025189.62189.9184.63184.85
07/22/2025184.94188.2184.9187.11
07/23/2025187.05190.8186.77190.55
07/24/2025190.76192.24189.99190.83
07/25/2025191.4191.4188.53190.28
07/28/2025191.21191.21187.64188.52
07/29/2025189.15192.49187.86191.22
07/30/2025191.77192.7188.01189.31
07/31/2025197.06198.83187.62189.02
08/01/2025189.92197.06189.79195.22
08/04/2025194.81197.37193.72197.19
08/05/2025197.55199.89196.48198.55
08/06/2025197.23198.05194.67196.3
08/07/2025197.05199.83196.5198.86
08/08/2025199.08200.33197.14198.05
08/11/2025198.18199.43196.89198.7
08/12/2025198.09200.02197.05198.64
08/13/2025199.76201.72199.21201.47
08/14/2025201.8205.06200.86204.68
08/15/2025205.91206.84204.32206.69
08/18/2025206.6208.34205.96206.57
08/19/2025206.53207.8205.1206.19
08/20/2025206.65211.69206.65209.15
08/21/2025209.14212.45208.87209.5
08/22/2025210.84211.47207.12210.6
08/25/2025210.3211.3207.05207.55
08/26/2025207.52208.58206.57208.36
08/27/2025208.82210.42207.81208.06
08/28/2025207.65208.01205.49207.92
08/29/2025208211207.9210.4
09/02/2025210.14212.16208.99211.92
09/03/2025212.42213.42211.48211.86
09/04/2025212.25214.19211.66213
09/05/2025212.55214.34211212.56
09/08/2025210.99212207.61209.79
09/09/2025209.53210.72209.12210.42
09/10/2025210.23212.27208.44211.64
09/11/2025220.35221.77216.75220.22
09/12/2025219.12220.38218.23218.34
09/15/2025219.6219.6214.31217.61
09/16/2025218.33218.71215.84216.26
09/17/2025219.1221.55217.3220.81
09/18/2025221.07222.07219.92221.99
09/19/2025222.42223.49221.59222.47
09/22/2025222.46225.16221.43222.59
09/23/2025222.01224.4221.93222.61
09/24/2025222222.24218.54219.99
09/25/2025220.1222.26218.03218.54
09/26/2025220.63221.48217.67220.61
09/29/2025220.75223.24219.79223.16
09/30/2025223.06232.35222.57231.54
10/01/2025233.64244.81232244.38
10/02/2025240.89242.67234.52236.56
10/03/2025236.9238.84233.71233.91
10/06/2025231.71232.95227.92230.19
10/07/2025231.29234.08227.59232.83
10/08/2025231.48233229.68231.24
10/09/2025233.27233.79230.62230.69
10/10/2025231.51234.68230.5230.5
10/13/2025230233.81229.22230.3
10/14/2025228.07230.65227.51229.13
10/15/2025227.2228.95225.32226.22
10/16/2025226.22228.11225.46226.87
10/17/2025227.52230.71226.81229.57
10/20/2025231232.26230232.06
10/21/2025232.15232.81229.83231.39
10/22/2025231.67232.16228.43228.68
10/23/2025228.99229.86227.25228.25
10/24/2025228.78229.04226.25227.99
10/27/2025227.95228.6227.12228.03
10/28/2025227228.4224.31227.54
10/29/2025227.62228224.04225.14
10/30/2025227.05229.65226.41228.2
10/31/2025223223.87216218.04
11/03/2025216.68219211.69211.96
11/04/2025212.37217.08212.37215.89
11/05/2025215.74217.43212.6216.77
11/06/2025215.89219.68215.65219.04
11/07/2025219.31220.99217.09219.16
11/10/2025217219.86216.15218.71
11/11/2025219225.42219225.17
11/12/2025225.4234225.29233.23
11/13/2025233.74239.29232.16232.29
11/14/2025233.61235230.32232.36
11/17/2025233.26235.35229.23234
11/18/2025235237.19232.11233.87
11/19/2025233.54238.15230.36232.91
11/20/2025233.26234.95228229.45
11/21/2025230.55238.01230.14236.28
11/24/2025236237.62228.48229.51
11/25/2025230.32234.08230.31231.8
11/26/2025232.04232.48226.64227.66
11/28/2025226.85228.09225.51227.7
12/01/2025227.19229.49223.98225.11
12/02/2025224.82226.63223.11224.37
12/03/2025224.84230.79224.52230.24
12/04/2025230.11230.94227.59228.71
12/05/2025228.93229.25225.05226.08
12/08/2025226.08226.12222.39223.12
12/09/2025223.89224.82220.23222.99
12/10/2025225225.98221225.18
12/11/2025225.54225.96222.24223.98
12/12/2025223.69223.82221.1223.32
12/15/2025224.24228.3223.56227.45
12/16/2025226.41226.84221.91223.67
12/17/2025223.88226.41222.86224.31
12/18/2025224226.26222.79222.82
12/19/2025222.95229.47222.35226.82
12/22/2025226.11228.65224.25227.91
12/23/2025228.22230.79227.91228.79
12/24/2025229.46230.8228.98229.89
12/26/2025229.82230.61228.68229.98
12/29/2025230.15232.02229.74230.89
12/30/2025230.77231.21228.62229.74
12/31/2025229.74230.25228.43228.49