• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    AbbVie (NY:ABBV)

    218.04 -10.16 (-4.45%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2025 223.00 223.87 216.00 218.04 10,823,707 -10.16(-4.45%)
    Oct 30, 2025 227.05 229.65 226.41 228.20 5,022,282 +3.06(+1.36%)
    Oct 29, 2025 227.62 228.00 224.04 225.14 5,469,511 -2.40(-1.05%)
    Oct 28, 2025 227.00 228.40 224.31 227.54 3,723,836 -0.49(-0.21%)
    Oct 27, 2025 227.95 228.60 227.12 228.03 2,784,297 +0.04(+0.02%)
    Oct 24, 2025 228.78 229.04 226.25 227.99 3,554,692 -0.26(-0.11%)
    Oct 23, 2025 228.99 229.86 227.25 228.25 5,817,996 -0.43(-0.19%)
    Oct 22, 2025 231.67 232.16 228.43 228.68 3,523,641 -2.71(-1.17%)
    Oct 21, 2025 232.15 232.81 223.10 231.39 3,311,712 -0.67(-0.29%)
    Oct 20, 2025 231.00 232.26 230.00 232.06 5,246,851 +2.49(+1.08%)
    Oct 17, 2025 227.52 230.71 226.81 229.57 7,150,047 +2.70(+1.19%)
    Oct 16, 2025 226.22 228.11 225.46 226.87 4,737,523 +0.65(+0.29%)
    Oct 15, 2025 227.20 228.95 225.32 226.22 5,659,658 -1.27(-0.56%)
    Oct 14, 2025 226.44 229.00 225.88 227.49 5,567,283 -1.16(-0.51%)
    Oct 13, 2025 228.35 232.13 227.58 228.65 5,450,851 -0.20(-0.09%)
    Oct 10, 2025 229.85 233.00 228.85 228.85 6,201,332 -0.19(-0.08%)
    Oct 09, 2025 231.60 232.12 228.97 229.04 4,640,950 -0.55(-0.24%)
    Oct 08, 2025 229.82 231.33 228.04 229.59 5,452,004 -1.58(-0.68%)
    Oct 07, 2025 229.63 232.41 225.96 231.16 4,936,137 +2.62(+1.15%)
    Oct 06, 2025 230.05 231.28 226.29 228.54 12,026,272 -3.69(-1.59%)
    Oct 03, 2025 235.20 237.13 232.04 232.24 6,594,886 -2.63(-1.12%)
    Oct 02, 2025 239.17 240.93 232.84 234.87 8,165,809 -7.76(-3.20%)
    Oct 01, 2025 231.97 243.06 230.34 242.63 12,330,815 +12.75(+5.55%)
    Sep 30, 2025 221.46 230.69 220.97 229.88 9,253,370 +8.32(+3.76%)
    Sep 29, 2025 219.17 221.64 218.22 221.56 5,296,172 +2.53(+1.16%)
    Sep 26, 2025 219.05 219.90 216.11 219.03 4,236,910 +2.06(+0.95%)
    Sep 25, 2025 218.53 220.67 216.47 216.98 6,708,926 -1.44(-0.66%)
    Sep 24, 2025 220.41 220.65 216.98 218.41 5,111,210 -2.60(-1.18%)
    Sep 23, 2025 220.42 222.80 220.34 221.02 4,663,449 +0.02(+0.01%)
    Sep 22, 2025 220.87 223.55 219.84 221.00 6,033,957 +0.12(+0.05%)
    Sep 19, 2025 220.82 221.89 220.00 220.88 14,519,070 +0.48(+0.22%)
    Sep 18, 2025 219.49 220.48 218.35 220.40 4,477,818 +1.17(+0.53%)
    Sep 17, 2025 217.53 219.96 215.75 219.23 5,295,957 +4.52(+2.10%)
    Sep 16, 2025 216.77 217.15 214.29 214.71 4,281,756 -1.34(-0.62%)
    Sep 15, 2025 218.03 218.03 212.78 216.05 5,199,586 -0.72(-0.33%)
    Sep 12, 2025 217.55 218.80 216.66 216.78 4,450,986 -1.87(-0.85%)
    Sep 11, 2025 218.77 220.18 215.20 218.64 7,707,536 +8.52(+4.05%)
    Sep 10, 2025 208.72 210.75 206.94 210.12 4,553,372 +1.21(+0.58%)
    Sep 09, 2025 208.03 209.21 207.62 208.91 8,104,724 +0.63(+0.30%)
    Sep 08, 2025 209.48 210.48 206.13 208.29 5,565,654 -2.75(-1.30%)
    Sep 05, 2025 211.03 212.81 209.49 211.04 4,497,617 -0.44(-0.21%)
    Sep 04, 2025 210.73 212.66 210.15 211.47 3,557,201 +1.13(+0.54%)
    Sep 03, 2025 210.90 211.89 209.97 210.34 4,002,401 -0.06(-0.03%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.