Get the Stockscreener App
186.11
0.26%
0.49
After Hours:
186.11
Overview
News
Price History
Option Chain
Financials
Why ABBV Down?
Discussions
Forecast
Dividend History
Abbvie Inc Stock (ABBV) Price History
The historical daily chart and data for Abbvie Inc stock (ABBV), show that the latest closing stock price as of May 30, 2025, is $186.11.
- Abbvie Inc all-time high stock price is $218.66, occurred on March 10, 2025.
- The lowest Abbvie Inc stock price recorded was $45.45 on October 22, 2015. Since then, Abbvie Inc's stock price has risen over 309.48% to $186.11 now.
- The 52-week high stock price for ABBV is $218.66, representing a 17.49% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for ABBV is $158.83, indicating a -14.66% decrease from the current share price, occurred on June 03, 2024.
- The closing price of Abbvie Inc (ABBV) stock in the beginning of 2024 was $135.42. The stock closed the year at $161.61, a gain of over 19.34% for the year.
The table below shows more information about ABBV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $186.7 | $183.0 | $3.68 | 11,621,067.0 | +0.26% |
| May 29, 2025 | $186.8 | $182.7 | $4.06 | 4,921,137.0 | +1.38% |
| May 28, 2025 | $186.1 | $182.4 | $3.73 | 4,782,134.0 | -1.42% |
| May 27, 2025 | $186.0 | $183.9 | $2.09 | 5,720,402.0 | +1.34% |
| May 23, 2025 | $184.1 | $181.7 | $2.40 | 4,020,771.0 | +0.39% |
| May 22, 2025 | $183.6 | $180.2 | $3.31 | 4,684,623.0 | +0.41% |
| May 21, 2025 | $184.8 | $181.5 | $3.27 | 4,822,937.0 | -1.65% |
| May 20, 2025 | $186.0 | $183.6 | $2.37 | 5,502,876.0 | -0.46% |
| May 19, 2025 | $185.8 | $182.5 | $3.29 | 5,209,584.0 | +0.92% |
| May 16, 2025 | $184.1 | $180.5 | $3.55 | 6,140,386.0 | +1.29% |
| May 15, 2025 | $182.1 | $176.6 | $5.54 | 12,067,086.0 | +2.39% |
| May 14, 2025 | $187.6 | $176.6 | $11.05 | 12,197,426.0 | -5.62% |
| May 13, 2025 | $189.8 | $185.4 | $4.35 | 7,511,633.0 | -1.09% |
| May 12, 2025 | $192.7 | $180.0 | $12.69 | 12,789,526.0 | +2.96% |
| May 09, 2025 | $189.8 | $184.2 | $5.54 | 7,802,980.0 | -0.53% |
| May 08, 2025 | $186.7 | $181.6 | $5.02 | 8,759,799.0 | -1.33% |
| May 07, 2025 | $190.2 | $186.8 | $3.43 | 5,766,217.0 | +0.50% |
| May 06, 2025 | $195.8 | $185.7 | $10.08 | 9,151,782.0 | -4.55% |
| May 05, 2025 | $198.5 | $195.0 | $3.47 | 5,120,141.0 | -1.21% |
| May 02, 2025 | $199.0 | $194.6 | $4.35 | 6,420,555.0 | +2.65% |
Abbvie Inc Stock (ABBV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abbvie Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABBV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abbvie Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abbvie Inc Stock (ABBV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $199.0 | $176.6 | $22.41 | 162,450,214.0 | -4.61% |
| Apr, 2025 | $212.2 | $164.4 | $47.76 | 201,068,390.0 | -6.88% |
| Mar, 2025 | $218.7 | $196.5 | $22.17 | 135,574,470.0 | +0.23% |
| Feb, 2025 | $209.6 | $182.2 | $27.45 | 103,672,240.0 | +13.67% |
| Jan, 2025 | $191.8 | $168.1 | $23.71 | 111,638,124.0 | +3.49% |
Abbvie Inc Stock (ABBV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $183.5 | $170.2 | $13.30 | 102,194,149.0 | -3.68% |
| Nov, 2024 | $206.2 | $163.8 | $42.34 | 141,271,593.0 | -10.27% |
| Oct, 2024 | $207.3 | $185.9 | $21.43 | 106,093,613.0 | +3.24% |
| Sep, 2024 | $199.9 | $189.6 | $10.33 | 87,884,264.0 | +0.60% |
| Aug, 2024 | $198.3 | $183.0 | $15.26 | 94,643,016.0 | +5.93% |
| Jul, 2024 | $187.7 | $163.5 | $24.18 | 103,581,068.0 | +8.05% |
| Jun, 2024 | $173.4 | $158.8 | $14.58 | 107,514,226.0 | +6.38% |
| May, 2024 | $166.5 | $153.6 | $12.91 | 107,858,287.0 | -0.86% |
| Apr, 2024 | $181.9 | $157.7 | $24.25 | 118,205,863.0 | -10.69% |
| Mar, 2024 | $182.9 | $175.7 | $7.16 | 129,152,791.0 | +3.44% |
| Feb, 2024 | $179.9 | $162.7 | $17.22 | 106,002,931.0 | +7.09% |
| Jan, 2024 | $167.9 | $154.8 | $13.18 | 112,251,206.0 | +6.09% |
Abbvie Inc Stock (ABBV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $155.9 | $142.3 | $13.61 | 108,917,468.0 | +8.83% |
| Nov, 2023 | $143.9 | $135.8 | $8.10 | 110,973,191.0 | +0.86% |
| Oct, 2023 | $150.4 | $136.0 | $14.37 | 110,630,725.0 | -5.29% |
| Sep, 2023 | $154.9 | $143.7 | $11.14 | 84,998,833.0 | +1.43% |
| Aug, 2023 | $153.6 | $145.9 | $7.66 | 89,722,767.0 | -1.75% |
| Jul, 2023 | $151.8 | $132.7 | $19.06 | 119,673,275.0 | +11.02% |
| Jun, 2023 | $139.7 | $131.0 | $8.71 | 133,891,381.0 | -2.34% |
| May, 2023 | $155.0 | $135.2 | $19.77 | 116,486,079.0 | -8.71% |
| Apr, 2023 | $166.2 | $147.2 | $19.04 | 96,226,255.0 | -5.18% |
| Mar, 2023 | $159.7 | $146.6 | $13.12 | 153,988,982.0 | +3.55% |
| Feb, 2023 | $154.7 | $143.4 | $11.31 | 119,515,779.0 | +4.16% |
| Jan, 2023 | $168.1 | $144.4 | $23.70 | 119,764,341.0 | -8.58% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):