ABBV - AbbVie Inc.
229.89
1.100 0.478%
Share volume: 1,744,910
Last Updated: 12-24-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$228.79
1.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $229.46 | $229.46 | $230.80 | $230.80 | $228.98 | $228.98 | $229.89 | $229.89 | 1,744,910 | $1,744,726.00 |
| 12-23-2025 | $228.22 | $228.22 | $230.79 | $230.79 | $227.91 | $227.91 | $228.79 | $228.79 | 3,612,223 | $3,612,223.00 |
| 12-22-2025 | $226.11 | $226.11 | $228.65 | $228.65 | $224.25 | $224.25 | $227.91 | $227.91 | 4,828,087 | $4,828,087.00 |
| 12-19-2025 | $222.95 | $222.95 | $229.47 | $229.47 | $222.35 | $222.35 | $226.82 | $226.82 | 18,968,826 | $18,968,826.00 |
| 12-18-2025 | $224.00 | $224.00 | $226.26 | $226.26 | $222.79 | $222.79 | $222.82 | $222.82 | 4,760,352 | $4,760,352.00 |
| 12-17-2025 | $223.88 | $223.88 | $226.41 | $226.41 | $222.86 | $222.86 | $224.31 | $224.31 | 5,243,829 | $5,243,829.00 |
| 12-16-2025 | $226.41 | $226.41 | $226.84 | $226.84 | $221.91 | $221.91 | $223.67 | $223.67 | 6,405,940 | $6,405,940.00 |
| 12-15-2025 | $224.24 | $224.24 | $228.30 | $228.30 | $223.56 | $223.56 | $227.45 | $227.45 | 5,972,176 | $5,972,176.00 |
| 12-12-2025 | $223.69 | $223.69 | $223.82 | $223.82 | $221.10 | $221.10 | $223.32 | $223.32 | 5,467,638 | $5,467,638.00 |