AbbVie (ABBV)

Historical Prices For AbbVie (ABBV)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	228.99	229.86	227.25	228.25	5,817,996	228.25
10/22/2025	231.67	232.16	228.43	228.68	3,523,641	228.68
10/21/2025	232.15	232.81	223.10	231.39	3,311,712	231.39
10/20/2025	231.00	232.26	230.00	232.06	5,246,851	232.06
10/17/2025	227.52	230.71	226.81	229.57	7,150,047	229.57
10/16/2025	226.22	228.11	225.46	226.87	4,737,523	226.87
10/15/2025	227.20	228.95	225.32	226.22	5,659,658	226.22
10/14/2025	228.07	230.65	227.51	229.13	5,527,435	229.13
10/13/2025	230.00	233.81	229.22	230.30	5,411,837	230.30
10/10/2025	231.51	234.68	230.50	230.50	6,156,946	230.50
10/09/2025	233.27	233.79	230.62	230.69	4,607,733	230.69
10/08/2025	231.48	233.00	229.68	231.24	5,412,982	231.24
10/07/2025	231.29	234.08	227.59	232.83	4,900,807	232.83
10/06/2025	231.71	232.95	227.92	230.19	11,940,194	230.19
10/03/2025	236.90	238.84	233.71	233.91	6,547,683	233.91
10/02/2025	240.89	242.67	234.52	236.56	8,107,362	236.56
10/01/2025	233.64	244.81	232.00	244.38	12,242,557	244.38
9/30/2025	223.06	232.35	222.56	231.54	9,187,139	231.54
9/29/2025	220.75	223.24	219.79	223.16	5,258,265	223.16
9/26/2025	220.63	221.48	217.67	220.61	4,206,585	220.61
9/25/2025	220.10	222.26	218.03	218.54	6,660,907	218.54
9/24/2025	222.00	222.24	218.54	219.99	5,074,627	219.99
9/23/2025	222.01	224.40	221.93	222.61	4,630,071	222.61
9/22/2025	222.46	225.16	221.43	222.59	5,990,769	222.59
9/19/2025	222.41	223.49	221.59	222.47	14,415,150	222.47
9/18/2025	221.07	222.07	219.92	221.99	4,445,768	221.99
9/17/2025	219.10	221.55	217.30	220.81	5,258,051	220.81
9/16/2025	218.33	218.71	215.84	216.26	4,251,110	216.26
9/15/2025	219.60	219.60	214.31	217.61	5,162,370	217.61
9/12/2025	219.12	220.38	218.22	218.34	4,419,128	218.34
9/11/2025	220.35	221.76	216.75	220.22	7,652,370	220.22
9/10/2025	210.23	212.27	208.44	211.64	4,520,781	211.64
9/09/2025	209.53	210.72	209.12	210.42	8,046,715	210.42
9/08/2025	210.99	212.00	207.61	209.79	5,525,818	209.79
9/05/2025	212.55	214.34	211.00	212.56	4,465,426	212.56
9/04/2025	212.25	214.19	211.66	213.00	3,531,718	213.00
9/03/2025	212.42	213.42	211.48	211.86	3,973,754	211.86
9/02/2025	210.14	212.16	208.99	211.92	4,335,319	211.92
8/29/2025	208.00	211.00	207.90	210.40	4,265,014	210.40
8/28/2025	207.65	208.01	205.49	207.92	4,522,645	207.92
8/27/2025	208.82	210.42	207.81	208.06	3,459,250	208.06
8/26/2025	207.52	208.58	206.57	208.36	3,702,998	208.36
8/25/2025	210.30	211.30	207.05	207.55	2,796,135	207.55
8/22/2025	210.84	211.47	207.12	210.60	5,516,875	210.60
8/21/2025	209.14	212.45	208.87	209.50	5,323,990	209.50
8/20/2025	206.65	211.69	206.65	209.15	5,781,871	209.15
8/19/2025	206.53	207.80	205.10	206.19	3,975,055	206.19
8/18/2025	206.60	208.34	205.96	206.57	6,084,013	206.57
8/15/2025	205.91	206.84	204.32	206.69	4,430,977	206.69
8/14/2025	201.80	205.06	200.86	204.68	4,635,598	204.68
8/13/2025	199.76	201.72	199.21	201.47	3,557,980	201.47
8/12/2025	198.09	200.02	197.05	198.64	3,049,884	198.64
8/11/2025	198.18	199.43	196.89	198.64	6,068,125	198.64
8/08/2025	199.08	200.33	197.14	198.05	4,101,774	198.05
8/07/2025	197.05	199.83	196.50	198.86	4,683,334	198.86
8/06/2025	197.23	198.05	194.67	196.30	4,057,343	196.30
8/05/2025	197.55	199.89	196.48	198.55	4,153,218	198.55
8/04/2025	194.81	197.37	193.72	197.19	4,217,930	197.19
8/01/2025	189.92	197.06	189.78	195.22	8,082,005	195.22
7/31/2025	197.06	198.83	187.62	189.02	10,347,776	189.02
7/30/2025	191.77	192.70	188.01	189.31	5,007,179	189.31
7/29/2025	189.15	192.49	187.86	191.22	6,715,282	191.22
7/28/2025	191.21	191.21	187.64	188.52	3,776,446	188.52
7/25/2025	191.40	191.40	188.53	190.28	3,786,780	190.28
7/24/2025	190.76	192.24	189.99	190.83	3,462,937	190.83