AbbVie Inc (ABBV) Historical Stock Data
171.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABBV is up 0.08% a day on average. There have been 16 days where AbbVie Inc closed green and 14 days where ABBV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 172.88 | 171.56 | ↓$1.32 (-0.76%) | 171.27 | 173.99 | 7.82M |
| 2025-01-16 | 171.45 | 173.70 | ↑$2.25 (1.31%) | 170.52 | 173.96 | 5.24M |
| 2025-01-15 | 173.52 | 171.35 | ↓$2.16 (-1.25%) | 168.72 | 174.46 | 8.05M |
| 2025-01-14 | 176.61 | 175.55 | ↓$1.06 (-0.60%) | 174.09 | 176.78 | 4.78M |
| 2025-01-13 | 175.16 | 176.74 | ↑$1.58 (0.90%) | 174.34 | 177.98 | 4.73M |
| 2025-01-10 | 176.86 | 175.17 | ↓$1.69 (-0.96%) | 173.33 | 177.54 | 5.37M |
| 2025-01-08 | 179.20 | 178.50 | ↓$0.70 (-0.39%) | 176.18 | 179.24 | 4.49M |
| 2025-01-07 | 179.63 | 179.53 | ↓$0.10 (-0.06%) | 178.39 | 182.17 | 5.91M |
| 2025-01-06 | 180.78 | 180.10 | ↓$0.68 (-0.38%) | 179.26 | 181.98 | 6.30M |
| 2025-01-03 | 179.66 | 181.22 | ↑$1.56 (0.87%) | 178.80 | 181.57 | 4.38M |
| 2025-01-02 | 178.66 | 179.44 | ↑$0.78 (0.44%) | 177.90 | 179.78 | 4.09M |
| 2024-12-31 | 176.35 | 177.70 | ↑$1.35 (0.77%) | 175.92 | 177.84 | 3.33M |
| 2024-12-30 | 177.02 | 176.20 | ↓$0.82 (-0.46%) | 175.51 | 177.34 | 3.41M |
| 2024-12-27 | 177.92 | 178.01 | ↑$0.09 (0.05%) | 177.29 | 179.66 | 2.75M |
| 2024-12-26 | 179.02 | 179.20 | ↑$0.18 (0.10%) | 178.63 | 180.35 | 2.76M |
| 2024-12-24 | 178.41 | 180.00 | ↑$1.59 (0.89%) | 177.84 | 180.17 | 2.69M |
| 2024-12-23 | 175.29 | 178.39 | ↑$3.10 (1.77%) | 174.63 | 178.65 | 6.95M |
| 2024-12-20 | 171.79 | 175.58 | ↑$3.79 (2.20%) | 170.66 | 176.80 | 18.95M |
| 2024-12-19 | 172.93 | 171.52 | ↓$1.41 (-0.82%) | 170.34 | 173.88 | 6.11M |
| 2024-12-18 | 176.03 | 173.02 | ↓$3.01 (-1.71%) | 172.82 | 176.50 | 5.47M |
| 2024-12-17 | 170.58 | 175.38 | ↑$4.80 (2.81%) | 170.21 | 176.50 | 7.66M |
| 2024-12-16 | 171.67 | 171.63 | ↓$0.04 (-0.03%) | 170.53 | 173.34 | 8.16M |
| 2024-12-13 | 173.25 | 173.37 | ↑$0.12 (0.07%) | 172.39 | 174.92 | 5.47M |
| 2024-12-12 | 174.91 | 173.19 | ↓$1.72 (-0.98%) | 171.99 | 175.91 | 5M |
| 2024-12-11 | 175.96 | 174.37 | ↓$1.59 (-0.90%) | 173.84 | 176.00 | 9.49M |
| 2024-12-10 | 175.53 | 175.67 | ↑$0.14 (0.08%) | 173.83 | 176.92 | 4.09M |
| 2024-12-09 | 175.59 | 176.57 | ↑$0.98 (0.56%) | 174.38 | 178.13 | 4.39M |
| 2024-12-06 | 176.00 | 176.19 | ↑$0.19 (0.11%) | 174.16 | 176.74 | 4.84M |
| 2024-12-05 | 174.98 | 176.17 | ↑$1.19 (0.68%) | 173.53 | 176.72 | 5.44M |
| 2024-12-04 | 180.10 | 176.46 | ↓$3.64 (-2.02%) | 175.91 | 180.45 | 6.13M |
Create an account or log in to view more rows.
$ABBV is anyone really buying this shit
$ABBV strong move here
$ABBV I like it
$ABBV This is just getting warmed up.
$ABBV I hope I never have to work for anyone again after this
$ABBV I love you!
$ABBV what a horse shit show!
$ABBV we always finish green after a red week. Less go!
$ABBV what happened
$ABBV bull here. But I’m worried for tomorrow