AbbVie Inc. (ABBV) Price History
Daily open, high, low, close and volume for AbbVie Inc. (ABBV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €242.70 | €246.00 | €242.20 | €246.00 | 0 |
| 2026-10-08 | €242.90 | €243.50 | €238.40 | €238.40 | 0 |
| 2026-10-07 | €237.50 | €244.50 | €237.50 | €244.50 | 0 |
| 2026-10-06 | €237.00 | €237.40 | €236.30 | €236.60 | 0 |
| 2026-10-05 | €234.20 | €234.20 | €233.50 | €234.10 | 0 |
| 2026-10-02 | €231.20 | €231.90 | €229.80 | €231.30 | 0 |
| 2026-10-01 | €231.60 | €231.90 | €231.00 | €231.80 | 0 |
| 2026-09-30 | €232.40 | €233.20 | €232.10 | €232.80 | 0 |
| 2026-09-29 | €234.50 | €234.90 | €232.60 | €232.60 | 0 |
| 2026-09-28 | €232.80 | €234.00 | €232.20 | €234.00 | 0 |
| 2026-09-25 | €232.70 | €232.90 | €231.10 | €231.10 | 0 |
| 2026-09-24 | €231.80 | €233.60 | €231.80 | €232.10 | 0 |
| 2026-09-23 | €233.00 | €233.50 | €232.80 | €232.80 | 0 |
| 2026-09-22 | €230.00 | €233.10 | €229.50 | €233.10 | 0 |
| 2026-09-21 | €230.00 | €230.50 | €228.50 | €230.50 | 0 |
| 2026-09-18 | €229.70 | €230.80 | €228.10 | €230.80 | 45 |
| 2026-09-17 | €229.00 | €229.00 | €228.50 | €228.50 | 0 |
| 2026-09-16 | €227.80 | €227.80 | €226.90 | €227.40 | 0 |
| 2026-09-15 | €225.80 | €228.30 | €224.80 | €228.30 | 0 |
| 2026-09-14 | €223.30 | €228.80 | €223.30 | €227.50 | 0 |
| 2026-09-11 | €220.20 | €221.40 | €220.20 | €221.10 | 0 |
| 2026-09-10 | €216.30 | €217.10 | €216.10 | €217.10 | 0 |
| 2026-09-09 | €213.80 | €215.00 | €212.80 | €215.00 | 0 |
| 2026-09-08 | €218.70 | €220.10 | €214.90 | €216.00 | 0 |
| 2026-09-07 | €220.40 | €220.60 | €219.40 | €219.40 | 0 |
| 2026-09-04 | €223.60 | €226.80 | €221.80 | €221.80 | 0 |
| 2026-09-03 | €225.70 | €225.70 | €224.70 | €224.70 | 0 |
| 2026-09-02 | €225.00 | €225.90 | €222.90 | €222.90 | 0 |
| 2026-09-01 | €221.40 | €224.60 | €221.40 | €224.50 | 0 |
| 2026-08-31 | €220.00 | €220.40 | €218.70 | €220.40 | 0 |
| 2026-08-28 | €222.00 | €222.40 | €221.40 | €221.40 | 0 |
| 2026-08-27 | €225.00 | €225.00 | €222.40 | €222.40 | 0 |
| 2026-08-26 | €228.30 | €228.60 | €224.00 | €224.00 | 0 |
| 2026-08-25 | €227.30 | €228.70 | €226.30 | €228.60 | 4 |
| 2026-08-24 | €227.80 | €228.30 | €225.90 | €225.90 | 0 |
| 2026-08-21 | €222.80 | €227.80 | €222.80 | €227.80 | 0 |
| 2026-08-20 | €226.90 | €227.20 | €226.70 | €227.20 | 0 |
| 2026-08-19 | €223.40 | €226.00 | €223.10 | €226.00 | 10 |
| 2026-08-18 | €216.20 | €222.20 | €216.20 | €222.20 | 10 |
| 2026-08-17 | €215.00 | €216.90 | €214.40 | €216.90 | 0 |
| 2026-08-14 | €217.40 | €217.40 | €215.50 | €215.50 | 0 |
| 2026-08-13 | €216.10 | €219.10 | €216.10 | €217.60 | 0 |
| 2026-08-12 | €217.00 | €217.00 | €213.50 | €216.50 | 0 |
| 2026-08-11 | €214.80 | €214.90 | €214.60 | €214.60 | 0 |
| 2026-08-10 | €212.60 | €213.10 | €212.40 | €212.50 | 0 |
| 2026-08-07 | €211.70 | €213.00 | €210.10 | €211.10 | 0 |
| 2026-08-06 | €213.70 | €216.00 | €211.10 | €211.10 | 0 |
| 2026-08-05 | €212.60 | €214.50 | €212.40 | €213.30 | 0 |
| 2026-08-04 | €214.60 | €214.60 | €211.90 | €211.90 | 0 |
| 2026-08-03 | €218.30 | €218.80 | €213.70 | €213.70 | 0 |
| 2026-07-31 | €223.70 | €223.70 | €220.80 | €220.80 | 0 |
| 2026-07-30 | €230.20 | €231.00 | €222.60 | €222.60 | 0 |
| 2026-07-29 | €233.70 | €234.70 | €233.20 | €234.70 | 5 |
| 2026-07-28 | €226.70 | €232.40 | €217.20 | €232.40 | 100 |
| 2026-07-27 | €227.20 | €229.20 | €227.20 | €229.20 | 0 |
| 2026-07-24 | €226.00 | €227.60 | €226.00 | €227.60 | 0 |
| 2026-07-23 | €222.20 | €226.80 | €222.10 | €226.80 | 0 |
| 2026-07-22 | €224.10 | €225.40 | €224.10 | €224.70 | 0 |
| 2026-07-21 | €221.80 | €227.30 | €220.70 | €227.30 | 0 |
| 2026-07-20 | €222.70 | €223.30 | €222.30 | €223.30 | 0 |
| 2026-07-17 | €222.30 | €226.40 | €222.30 | €226.40 | 0 |
| 2026-07-16 | €213.00 | €219.50 | €213.00 | €219.50 | 0 |
| 2026-07-15 | €211.80 | €216.20 | €211.80 | €216.20 | 0 |
| 2026-07-14 | €216.10 | €216.10 | €216.10 | €216.10 | 0 |
| 2026-07-13 | €218.40 | €218.60 | €216.10 | €216.10 | 0 |
| 2026-07-10 | €218.40 | €220.10 | €215.60 | €215.60 | 0 |
| 2026-07-09 | €221.10 | €222.30 | €219.70 | €219.70 | 0 |
| 2026-07-08 | €222.70 | €225.40 | €221.30 | €223.60 | 0 |
| 2026-07-07 | €225.40 | €225.40 | €224.20 | €225.00 | 0 |
| 2026-07-06 | €227.70 | €228.00 | €224.00 | €224.00 | 0 |
| 2026-07-03 | €228.10 | €228.10 | €224.10 | €226.70 | 50 |
| 2026-07-02 | €221.20 | €226.50 | €220.80 | €226.50 | 0 |
| 2026-07-01 | €220.10 | €221.20 | €218.20 | €218.20 | 0 |
| 2026-06-30 | €223.60 | €224.60 | €221.00 | €221.00 | 54 |
| 2026-06-29 | €221.30 | €222.80 | €221.30 | €222.80 | 0 |
| 2026-06-26 | €214.60 | €218.40 | €213.10 | €218.40 | 0 |
| 2026-06-25 | €205.70 | €213.10 | €205.70 | €213.10 | 0 |
| 2026-06-24 | €206.20 | €208.80 | €206.10 | €206.10 | 0 |
| 2026-06-23 | €201.50 | €205.40 | €201.50 | €205.40 | 0 |
| 2026-06-22 | €188.90 | €201.30 | €188.90 | €201.30 | 5 |
| 2026-06-19 | €189.45 | €191.45 | €189.45 | €190.75 | 0 |
| 2026-06-18 | €192.95 | €193.40 | €188.65 | €188.65 | 5 |
| 2026-06-17 | €191.90 | €191.90 | €191.45 | €191.65 | 0 |
| 2026-06-16 | €190.35 | €192.45 | €190.35 | €191.10 | 1 |
| 2026-06-15 | €195.60 | €195.75 | €191.30 | €191.30 | 0 |
| 2026-06-12 | €195.35 | €195.35 | €193.75 | €193.75 | 91 |
| 2026-06-11 | €194.65 | €196.35 | €194.65 | €196.35 | 0 |
| 2026-06-10 | €195.25 | €196.15 | €195.25 | €196.15 | 0 |
| 2026-06-09 | €193.10 | €195.60 | €192.10 | €195.60 | 0 |
| 2026-06-08 | €196.25 | €196.70 | €194.25 | €194.25 | 0 |
| 2026-06-05 | €193.50 | €198.55 | €193.30 | €198.55 | 0 |
| 2026-06-04 | €187.55 | €191.00 | €187.55 | €190.35 | 0 |
| 2026-06-03 | €184.90 | €188.05 | €184.90 | €188.05 | 0 |
| 2026-06-02 | €182.55 | €182.90 | €181.35 | €182.90 | 0 |
| 2026-06-01 | €186.80 | €186.80 | €183.15 | €183.15 | 0 |
| 2026-05-29 | €187.85 | €188.35 | €185.80 | €185.80 | 0 |
| 2026-05-28 | €185.35 | €186.80 | €185.25 | €186.80 | 0 |
| 2026-05-27 | €183.10 | €185.15 | €182.90 | €185.15 | 0 |
| 2026-05-26 | €186.10 | €186.25 | €184.10 | €184.10 | 0 |
| 2026-05-25 | €186.50 | €186.60 | €186.40 | €186.40 | 0 |
| 2026-05-22 | €184.85 | €187.45 | €184.85 | €187.45 | 0 |
| 2026-05-21 | €182.55 | €184.25 | €181.75 | €184.25 | 0 |
| 2026-05-20 | €184.35 | €184.55 | €182.05 | €182.05 | 0 |
| 2026-05-19 | €179.95 | €185.05 | €179.95 | €185.05 | 0 |
| 2026-05-18 | €180.80 | €181.05 | €179.80 | €179.80 | 0 |
| 2026-05-15 | €182.15 | €183.05 | €180.90 | €180.90 | 0 |
| 2026-05-14 | €177.30 | €181.30 | €177.30 | €181.30 | 0 |
| 2026-05-13 | €177.40 | €177.40 | €176.25 | €176.25 | 0 |
| 2026-05-12 | €173.85 | €178.65 | €172.90 | €178.65 | 2 |
| 2026-05-11 | €171.20 | €172.55 | €171.20 | €172.55 | 0 |
| 2026-05-08 | €172.75 | €172.90 | €170.75 | €170.75 | 0 |
| 2026-05-07 | €175.10 | €175.10 | €172.40 | €172.40 | 0 |
| 2026-05-06 | €175.35 | €175.60 | €174.20 | €174.20 | 0 |
| 2026-05-05 | €177.75 | €178.80 | €177.30 | €177.30 | 0 |
| 2026-05-04 | €176.20 | €176.70 | €175.65 | €176.70 | 0 |
| 2026-04-30 | €174.40 | €181.50 | €173.00 | €181.50 | 64 |
| 2026-04-29 | €169.05 | €174.20 | €164.30 | €174.20 | 0 |
| 2026-04-28 | €169.35 | €170.30 | €169.35 | €169.80 | 0 |
| 2026-04-27 | €169.25 | €170.15 | €167.80 | €170.15 | 0 |
| 2026-04-24 | €172.15 | €172.15 | €168.65 | €168.65 | 0 |
| 2026-04-23 | €171.60 | €172.10 | €171.60 | €171.95 | 0 |
| 2026-04-22 | €175.25 | €175.25 | €173.55 | €173.55 | 0 |
| 2026-04-21 | €173.70 | €174.75 | €173.45 | €174.40 | 0 |
| 2026-04-20 | €176.85 | €176.95 | €174.85 | €174.85 | 0 |
| 2026-04-17 | €177.55 | €178.50 | €177.25 | €178.50 | 0 |
| 2026-04-16 | €175.90 | €176.75 | €175.90 | €176.75 | 0 |
| 2026-04-15 | €177.30 | €177.80 | €175.35 | €175.35 | 0 |
| 2026-04-14 | €174.40 | €174.40 | €174.40 | €174.40 | 0 |
| 2026-04-13 | €179.20 | €179.20 | €174.40 | €174.40 | 181 |
| 2026-04-10 | €181.60 | €183.70 | €179.20 | €179.20 | 16 |
| 2026-04-09 | €181.05 | €181.40 | €179.20 | €180.70 | 0 |
| 2026-04-08 | €178.70 | €180.20 | €176.85 | €180.20 | 0 |
| 2026-04-07 | €179.10 | €179.20 | €174.65 | €174.65 | 0 |
| 2026-04-02 | €185.80 | €187.20 | €182.80 | €182.80 | 0 |
| 2026-04-01 | €188.40 | €189.00 | €185.80 | €185.80 | 0 |
| 2026-03-31 | €186.60 | €187.60 | €186.60 | €187.60 | 0 |
| 2026-03-30 | €182.60 | €185.80 | €182.60 | €185.80 | 0 |
| 2026-03-27 | €183.20 | €184.00 | €183.00 | €183.40 | 0 |
| 2026-03-26 | €179.40 | €182.20 | €178.60 | €182.20 | 0 |
| 2026-03-25 | €177.80 | €180.00 | €177.80 | €179.80 | 0 |
| 2026-03-24 | €176.60 | €177.20 | €176.60 | €177.20 | 0 |
| 2026-03-23 | €177.40 | €179.20 | €176.00 | €176.00 | 0 |
| 2026-03-20 | €178.60 | €178.80 | €178.00 | €178.80 | 0 |
| 2026-03-19 | €182.60 | €182.60 | €180.40 | €181.20 | 0 |
| 2026-03-18 | €191.60 | €191.80 | €184.00 | €184.00 | 0 |
| 2026-03-17 | €192.40 | €193.40 | €192.40 | €193.40 | 0 |
| 2026-03-16 | €192.80 | €193.40 | €192.00 | €193.40 | 0 |
| 2026-03-13 | €196.20 | €196.80 | €195.80 | €196.20 | 0 |
| 2026-03-12 | €197.60 | €197.60 | €196.20 | €197.00 | 0 |
| 2026-03-11 | €198.40 | €198.40 | €195.60 | €196.20 | 3 |
| 2026-03-10 | €197.20 | €197.20 | €195.20 | €195.20 | 0 |
| 2026-03-09 | €196.80 | €197.80 | €194.20 | €195.40 | 0 |
| 2026-03-06 | €200.50 | €200.50 | €197.00 | €197.00 | 0 |
| 2026-03-05 | €202.50 | €203.00 | €199.20 | €199.20 | 0 |
| 2026-03-04 | €201.00 | €202.00 | €201.00 | €202.00 | 0 |
| 2026-03-03 | €201.00 | €201.50 | €201.00 | €201.00 | 0 |
| 2026-03-02 | €196.20 | €199.60 | €195.80 | €199.60 | 0 |
| 2026-02-27 | €188.60 | €194.00 | €188.60 | €194.00 | 1 |
| 2026-02-26 | €190.80 | €193.20 | €188.40 | €188.40 | 20 |
| 2026-02-25 | €194.60 | €195.40 | €191.60 | €194.60 | 82 |
| 2026-02-24 | €195.20 | €195.20 | €192.00 | €194.20 | 3 |
| 2026-02-23 | €190.40 | €192.80 | €190.40 | €192.80 | 0 |
| 2026-02-20 | €191.60 | €191.80 | €191.00 | €191.00 | 0 |
| 2026-02-19 | €194.40 | €194.60 | €190.80 | €190.80 | 0 |
| 2026-02-18 | €196.80 | €197.80 | €192.20 | €192.20 | 0 |
| 2026-02-17 | €196.40 | €198.40 | €196.40 | €196.80 | 0 |
| 2026-02-16 | €195.20 | €195.80 | €195.20 | €195.20 | 0 |
| 2026-02-13 | €192.40 | €197.40 | €188.80 | €197.40 | 130 |
| 2026-02-12 | €186.40 | €189.80 | €186.40 | €189.80 | 0 |
| 2026-02-11 | €187.40 | €187.40 | €185.60 | €186.80 | 0 |
| 2026-02-10 | €187.20 | €189.80 | €187.20 | €189.80 | 0 |
| 2026-02-09 | €188.40 | €188.80 | €187.20 | €187.20 | 0 |
| 2026-02-06 | €186.20 | €190.00 | €185.60 | €190.00 | 0 |
| 2026-02-05 | €183.80 | €184.60 | €182.40 | €182.40 | 0 |
| 2026-02-04 | €191.40 | €192.40 | €177.60 | €178.40 | 0 |
| 2026-02-03 | €191.60 | €192.40 | €191.60 | €192.40 | 0 |
| 2026-02-02 | €188.80 | €191.40 | €188.80 | €191.40 | 0 |
| 2026-01-30 | €185.00 | €186.40 | €184.40 | €186.40 | 0 |
| 2026-01-29 | €182.60 | €186.20 | €181.40 | €186.20 | 40 |
| 2026-01-28 | €186.20 | €186.80 | €184.40 | €184.40 | 0 |
| 2026-01-27 | €186.00 | €188.00 | €185.40 | €188.00 | 0 |
| 2026-01-26 | €187.40 | €187.40 | €183.40 | €185.20 | 4 |
| 2026-01-23 | €186.40 | €186.40 | €184.60 | €185.60 | 0 |
| 2026-01-22 | €185.80 | €186.00 | €184.00 | €186.00 | 0 |
| 2026-01-21 | €183.40 | €183.40 | €182.00 | €183.40 | 0 |
| 2026-01-20 | €183.20 | €183.20 | €181.20 | €182.00 | 0 |
| 2026-01-19 | €186.40 | €186.40 | €183.00 | €183.00 | 27 |
| 2026-01-16 | €186.20 | €187.20 | €185.80 | €187.20 | 0 |
| 2026-01-15 | €187.40 | €187.40 | €187.40 | €187.40 | 0 |
| 2026-01-14 | €189.20 | €189.80 | €187.40 | €187.40 | 0 |
| 2026-01-13 | €189.20 | €191.20 | €188.00 | €188.00 | 25 |
| 2026-01-12 | €188.80 | €189.80 | €187.80 | €187.80 | 0 |
| 2026-01-09 | €193.20 | €193.60 | €189.20 | €189.20 | 130 |
| 2026-01-08 | €199.80 | €199.80 | €195.00 | €195.00 | 0 |
| 2026-01-07 | €191.40 | €196.40 | €191.40 | €196.40 | 0 |
| 2026-01-06 | €188.20 | €189.80 | €188.20 | €189.80 | 0 |
| 2026-01-05 | €195.60 | €195.60 | €186.60 | €186.60 | 0 |
| 2026-01-02 | €194.60 | €195.40 | €194.60 | €195.40 | 0 |
| 2025-12-30 | €196.00 | €199.00 | €196.00 | €197.00 | 10 |
| 2025-12-29 | €194.80 | €196.80 | €194.80 | €196.80 | 0 |
| 2025-12-23 | €193.00 | €195.40 | €193.00 | €195.40 | 0 |
| 2025-12-22 | €191.80 | €192.40 | €191.60 | €192.40 | 0 |
| 2025-12-19 | €190.40 | €192.60 | €190.00 | €192.60 | 0 |
| 2025-12-18 | €190.80 | €191.80 | €190.20 | €191.80 | 0 |
| 2025-12-17 | €191.00 | €191.80 | €191.00 | €191.80 | 0 |
| 2025-12-16 | €193.80 | €195.80 | €189.80 | €189.80 | 0 |
| 2025-12-15 | €190.60 | €193.60 | €190.40 | €193.60 | 0 |
| 2025-12-12 | €191.20 | €192.80 | €190.40 | €190.40 | 10 |
| 2025-12-11 | €193.00 | €193.00 | €190.80 | €190.80 | 0 |
| 2025-12-10 | €193.40 | €193.80 | €191.40 | €191.40 | 0 |
| 2025-12-09 | €192.00 | €192.00 | €190.00 | €191.20 | 22 |
| 2025-12-08 | €194.20 | €194.80 | €193.40 | €193.40 | 0 |
| 2025-12-05 | €196.60 | €196.60 | €194.20 | €194.20 | 0 |
| 2025-12-04 | €197.80 | €197.80 | €196.20 | €196.20 | 0 |
| 2025-12-03 | €193.20 | €195.20 | €192.80 | €195.20 | 0 |
| 2025-12-02 | €194.80 | €194.80 | €193.80 | €194.40 | 0 |
| 2025-12-01 | €196.00 | €196.40 | €194.00 | €194.00 | 0 |
| 2025-11-28 | €197.00 | €197.20 | €195.60 | €195.60 | 0 |
| 2025-11-27 | €196.40 | €196.60 | €196.20 | €196.60 | 0 |
| 2025-11-26 | €200.00 | €200.00 | €196.40 | €196.40 | 0 |
| 2025-11-25 | €199.60 | €202.50 | €198.80 | €202.50 | 2 |
| 2025-11-24 | €204.00 | €204.00 | €204.00 | €204.00 | 0 |
| 2025-11-21 | €199.40 | €202.00 | €199.40 | €202.00 | 0 |
| 2025-11-20 | €201.50 | €202.50 | €199.40 | €199.40 | 0 |
| 2025-11-19 | €202.50 | €202.50 | €202.00 | €202.50 | 0 |
| 2025-11-18 | €202.50 | €203.00 | €202.00 | €202.00 | 0 |
| 2025-11-17 | €200.50 | €202.00 | €200.50 | €201.50 | 0 |
| 2025-11-14 | €199.60 | €200.50 | €199.00 | €199.00 | 0 |
| 2025-11-13 | €201.50 | €205.00 | €201.50 | €205.00 | 0 |
| 2025-11-12 | €194.60 | €198.20 | €194.20 | €198.20 | 0 |
| 2025-11-11 | €189.80 | €190.00 | €189.60 | €190.00 | 0 |
| 2025-11-10 | €189.20 | €189.40 | €187.40 | €187.40 | 0 |
| 2025-11-07 | €190.20 | €190.20 | €189.20 | €189.20 | 0 |
| 2025-11-06 | €188.80 | €189.00 | €187.80 | €188.60 | 0 |
| 2025-11-05 | €188.20 | €188.60 | €186.40 | €186.40 | 0 |
| 2025-11-04 | €183.60 | €188.20 | €181.40 | €188.20 | 0 |
| 2025-11-03 | €189.60 | €189.80 | €185.40 | €185.40 | 0 |
| 2025-10-31 | €196.60 | €196.60 | €189.20 | €189.20 | 0 |
| 2025-10-30 | €194.80 | €197.40 | €194.20 | €197.40 | 0 |
| 2025-10-29 | €195.60 | €195.60 | €194.20 | €194.20 | 0 |
| 2025-10-28 | €196.00 | €196.00 | €195.60 | €195.80 | 0 |
| 2025-10-27 | €196.40 | €196.40 | €195.60 | €196.00 | 0 |
| 2025-10-24 | €197.40 | €197.40 | €196.40 | €196.40 | 0 |
| 2025-10-23 | €198.00 | €198.00 | €196.40 | €196.40 | 0 |
| 2025-10-22 | €199.80 | €202.50 | €199.60 | €199.60 | 0 |
| 2025-10-21 | €199.20 | €201.00 | €199.20 | €200.50 | 0 |
| 2025-10-20 | €197.40 | €199.20 | €196.40 | €199.20 | 0 |
| 2025-10-17 | €193.60 | €197.00 | €193.60 | €197.00 | 0 |
| 2025-10-16 | €194.40 | €194.60 | €194.20 | €194.20 | 0 |
| 2025-10-15 | €196.20 | €196.20 | €195.80 | €195.80 | 0 |
| 2025-10-14 | €203.00 | €203.00 | €203.00 | €203.00 | 0 |
| 2025-10-13 | €201.50 | €203.00 | €198.80 | €203.00 | 0 |
| 2025-10-10 | €201.50 | €203.00 | €198.40 | €203.00 | 25 |
| 2025-10-09 | €200.00 | €203.00 | €200.00 | €202.50 | 0 |