ABBV - AbbVie Inc.
184.6
-0.980 -0.531%
Share volume: 7,750,603
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$185.58
-0.98
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $185.75 | $185.75 | $189.77 | $189.77 | $184.23 | $184.23 | $184.60 | $184.60 | 7,750,603 | $7,750,603.00 |
| 05-08-2025 | $184.13 | $184.13 | $186.66 | $186.66 | $181.64 | $181.64 | $185.58 | $185.58 | 8,816,708 | $8,816,708.00 |
| 05-07-2025 | $188.17 | $188.17 | $190.18 | $190.18 | $186.75 | $186.75 | $188.09 | $188.09 | 5,773,879 | $5,773,879.00 |
| 05-06-2025 | $195.50 | $195.50 | $195.82 | $195.82 | $185.74 | $185.74 | $187.15 | $187.15 | 9,392,012 | $9,392,012.00 |
| 05-05-2025 | $198.47 | $198.47 | $198.50 | $198.50 | $195.03 | $195.03 | $196.07 | $196.07 | 5,121,472 | $5,121,472.00 |
| 05-02-2025 | $195.17 | $195.17 | $198.98 | $198.98 | $194.63 | $194.63 | $198.47 | $198.47 | 6,425,165 | $6,425,165.00 |
| 05-01-2025 | $192.88 | $192.88 | $195.82 | $195.82 | $189.80 | $189.80 | $193.34 | $193.34 | 5,823,568 | $5,823,568.00 |
| 04-30-2025 | $194.49 | $194.49 | $195.78 | $195.78 | $191.01 | $191.01 | $195.10 | $195.10 | 8,400,727 | $8,400,727.00 |
| 04-29-2025 | $192.59 | $192.59 | $195.54 | $195.54 | $190.58 | $190.58 | $193.51 | $193.51 | 6,671,567 | $6,671,567.00 |
| 04-28-2025 | $188.00 | $188.00 | $193.12 | $193.12 | $187.64 | $187.64 | $192.34 | $192.34 | 10,408,020 | $10,408,020.00 |
