AbbVie Inc. (4AB) Price History
Daily open, high, low, close and volume for AbbVie Inc. (4AB) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €244.30 | €244.30 | €237.90 | €237.90 | 446 |
| 2026-10-07 | €238.20 | €244.60 | €238.00 | €244.60 | 352 |
| 2026-10-06 | €237.30 | €238.00 | €233.10 | €236.80 | 870 |
| 2026-10-05 | €234.80 | €235.10 | €232.40 | €234.10 | 347 |
| 2026-10-02 | €231.70 | €232.90 | €229.50 | €231.00 | 280 |
| 2026-10-01 | €232.40 | €235.80 | €229.20 | €231.80 | 5,710 |
| 2026-09-30 | €231.50 | €237.60 | €231.50 | €232.50 | 5,627 |
| 2026-09-29 | €234.50 | €236.00 | €231.80 | €232.30 | 525 |
| 2026-09-28 | €233.00 | €234.80 | €231.70 | €233.70 | 540 |
| 2026-09-25 | €232.90 | €232.90 | €229.80 | €230.90 | 160 |
| 2026-09-24 | €232.90 | €234.10 | €231.20 | €232.10 | 303 |
| 2026-09-23 | €233.20 | €236.00 | €232.20 | €232.80 | 630 |
| 2026-09-22 | €229.30 | €232.80 | €229.30 | €232.80 | 318 |
| 2026-09-21 | €229.00 | €231.70 | €228.00 | €230.60 | 79 |
| 2026-09-18 | €228.50 | €230.80 | €227.20 | €230.80 | 444 |
| 2026-09-17 | €228.50 | €229.30 | €227.30 | €228.90 | 167 |
| 2026-09-16 | €227.40 | €228.40 | €226.50 | €227.50 | 374 |
| 2026-09-15 | €227.50 | €228.10 | €224.50 | €228.10 | 172 |
| 2026-09-14 | €222.30 | €228.70 | €222.10 | €227.00 | 144 |
| 2026-09-11 | €221.40 | €223.50 | €220.30 | €220.80 | 325 |
| 2026-09-10 | €216.90 | €217.10 | €216.00 | €217.00 | 48 |
| 2026-09-09 | €212.80 | €215.00 | €212.80 | €215.00 | 308 |
| 2026-09-08 | €219.40 | €219.80 | €215.70 | €215.90 | 236 |
| 2026-09-07 | €221.70 | €222.00 | €219.00 | €220.20 | 191 |
| 2026-09-04 | €224.00 | €225.30 | €220.90 | €221.60 | 279 |
| 2026-09-03 | €226.80 | €226.80 | €222.80 | €224.40 | 93 |
| 2026-09-02 | €226.30 | €226.30 | €222.80 | €222.80 | 47 |
| 2026-09-01 | €222.40 | €225.20 | €221.90 | €224.50 | 393 |
| 2026-08-31 | €218.20 | €220.30 | €217.90 | €220.30 | 481 |
| 2026-08-28 | €222.80 | €223.20 | €220.50 | €221.50 | 99 |
| 2026-08-27 | €225.80 | €225.80 | €222.40 | €222.40 | 606 |
| 2026-08-26 | €230.50 | €230.50 | €224.20 | €224.20 | 351 |
| 2026-08-25 | €227.90 | €228.60 | €226.20 | €228.40 | 290 |
| 2026-08-24 | €228.90 | €228.90 | €225.40 | €226.10 | 704 |
| 2026-08-21 | €222.60 | €228.20 | €222.60 | €228.10 | 244 |
| 2026-08-20 | €227.40 | €227.60 | €225.60 | €227.30 | 447 |
| 2026-08-19 | €222.80 | €227.90 | €222.80 | €225.80 | 255 |
| 2026-08-18 | €216.50 | €222.20 | €215.50 | €222.20 | 990 |
| 2026-08-17 | €215.40 | €217.10 | €213.50 | €217.00 | 351 |
| 2026-08-14 | €217.40 | €217.40 | €215.10 | €215.40 | 257 |
| 2026-08-13 | €216.90 | €219.30 | €216.90 | €217.50 | 469 |
| 2026-08-12 | €216.10 | €216.80 | €214.00 | €216.60 | 963 |
| 2026-08-11 | €215.30 | €215.50 | €214.40 | €214.60 | 240 |
| 2026-08-10 | €213.40 | €213.50 | €212.10 | €212.60 | 495 |
| 2026-08-07 | €212.60 | €212.60 | €211.40 | €211.50 | 411 |
| 2026-08-06 | €215.10 | €215.50 | €210.00 | €211.20 | 709 |
| 2026-08-05 | €211.70 | €215.70 | €210.60 | €213.50 | 550 |
| 2026-08-04 | €214.60 | €214.60 | €211.40 | €211.60 | 1,106 |
| 2026-08-03 | €218.40 | €221.80 | €213.40 | €214.10 | 956 |
| 2026-07-31 | €222.50 | €223.70 | €215.00 | €220.70 | 872 |
| 2026-07-30 | €230.60 | €230.60 | €221.50 | €223.00 | 534 |
| 2026-07-29 | €232.10 | €234.40 | €231.70 | €234.40 | 284 |
| 2026-07-28 | €227.90 | €234.10 | €226.00 | €232.00 | 691 |
| 2026-07-27 | €228.30 | €230.10 | €226.90 | €229.10 | 529 |
| 2026-07-24 | €226.40 | €227.80 | €226.40 | €227.80 | 480 |
| 2026-07-23 | €223.30 | €226.80 | €221.60 | €226.80 | 77 |
| 2026-07-22 | €225.20 | €225.20 | €224.20 | €225.00 | 121 |
| 2026-07-21 | €220.90 | €225.00 | €220.50 | €223.90 | 240 |
| 2026-07-20 | €221.80 | €223.30 | €221.80 | €223.00 | 195 |
| 2026-07-17 | €222.10 | €228.20 | €221.80 | €226.40 | 524 |
| 2026-07-16 | €213.40 | €220.50 | €212.60 | €219.00 | 476 |
| 2026-07-15 | €212.90 | €216.40 | €211.10 | €215.90 | 769 |
| 2026-07-14 | €215.60 | €218.00 | €215.10 | €215.10 | 41 |
| 2026-07-13 | €214.60 | €217.90 | €214.60 | €216.00 | 86 |
| 2026-07-10 | €219.00 | €220.60 | €215.40 | €215.80 | 700 |
| 2026-07-09 | €221.80 | €221.80 | €220.10 | €220.30 | 266 |
| 2026-07-08 | €223.30 | €226.30 | €220.90 | €224.00 | 1,114 |
| 2026-07-07 | €225.80 | €226.70 | €224.40 | €225.10 | 527 |
| 2026-07-06 | €228.30 | €228.30 | €223.90 | €224.00 | 400 |
| 2026-07-03 | €229.60 | €229.60 | €224.40 | €227.20 | 244 |
| 2026-07-02 | €220.30 | €226.90 | €220.30 | €225.20 | 752 |
| 2026-07-01 | €220.40 | €222.10 | €217.60 | €218.70 | 616 |
| 2026-06-30 | €223.00 | €224.90 | €219.40 | €220.90 | 723 |
| 2026-06-29 | €220.70 | €223.50 | €218.80 | €222.90 | 2,386 |
| 2026-06-26 | €213.00 | €218.50 | €213.00 | €217.70 | 613 |
| 2026-06-25 | €206.00 | €206.00 | €206.00 | €206.00 | 0 |
| 2026-06-24 | €207.20 | €208.00 | €205.40 | €206.00 | 861 |
| 2026-06-23 | €202.30 | €205.90 | €202.30 | €205.40 | 552 |
| 2026-06-22 | €188.45 | €201.10 | €188.45 | €201.00 | 2,652 |
| 2026-06-19 | €190.85 | €190.85 | €190.70 | €190.70 | 107 |
| 2026-06-18 | €192.25 | €193.50 | €188.15 | €188.50 | 241 |
| 2026-06-17 | €191.85 | €192.80 | €189.05 | €191.65 | 312 |
| 2026-06-16 | €192.70 | €192.70 | €191.15 | €191.15 | 86 |
| 2026-06-15 | €195.30 | €196.45 | €190.50 | €191.25 | 597 |
| 2026-06-12 | €195.00 | €196.05 | €194.65 | €194.65 | 76 |
| 2026-06-11 | €194.35 | €196.45 | €194.35 | €196.20 | 125 |
| 2026-06-10 | €195.55 | €196.30 | €194.80 | €196.25 | 335 |
| 2026-06-09 | €193.45 | €196.15 | €191.90 | €196.15 | 356 |
| 2026-06-08 | €197.10 | €197.75 | €193.75 | €193.75 | 1,140 |
| 2026-06-05 | €193.30 | €198.85 | €193.30 | €198.85 | 317 |
| 2026-06-04 | €188.00 | €191.30 | €187.20 | €190.65 | 554 |
| 2026-06-03 | €184.75 | €188.50 | €184.40 | €188.40 | 819 |
| 2026-06-02 | €182.95 | €183.00 | €180.00 | €182.75 | 376 |
| 2026-06-01 | €188.10 | €188.10 | €182.90 | €182.90 | 497 |
| 2026-05-29 | €188.65 | €188.65 | €186.15 | €186.15 | 278 |
| 2026-05-28 | €185.10 | €187.05 | €184.70 | €187.05 | 128 |
| 2026-05-27 | €182.65 | €185.10 | €182.20 | €185.10 | 407 |
| 2026-05-26 | €185.50 | €186.35 | €182.85 | €184.05 | 257 |
| 2026-05-25 | €188.90 | €188.90 | €183.90 | €183.90 | 24 |
| 2026-05-22 | €185.45 | €188.70 | €184.75 | €187.50 | 565 |
| 2026-05-21 | €182.90 | €184.50 | €182.15 | €184.25 | 265 |
| 2026-05-20 | €184.55 | €184.60 | €182.15 | €182.15 | 465 |
| 2026-05-19 | €180.80 | €185.90 | €179.90 | €185.05 | 454 |
| 2026-05-18 | €180.75 | €181.20 | €179.65 | €179.65 | 394 |
| 2026-05-15 | €182.10 | €182.85 | €181.05 | €181.05 | 892 |
| 2026-05-14 | €177.35 | €182.65 | €177.30 | €181.40 | 334 |
| 2026-05-13 | €177.10 | €179.40 | €174.90 | €176.25 | 459 |
| 2026-05-12 | €173.20 | €179.10 | €172.75 | €178.55 | 394 |
| 2026-05-11 | €171.50 | €173.60 | €170.50 | €172.65 | 1,753 |
| 2026-05-08 | €173.45 | €173.90 | €170.40 | €170.70 | 877 |
| 2026-05-07 | €175.25 | €175.45 | €172.40 | €172.40 | 384 |
| 2026-05-06 | €175.20 | €175.65 | €174.00 | €174.25 | 352 |
| 2026-05-05 | €178.70 | €178.70 | €177.05 | €177.05 | 388 |
| 2026-05-04 | €177.20 | €177.40 | €175.00 | €176.85 | 863 |
| 2026-04-30 | €174.55 | €183.05 | €174.15 | €181.65 | 1,311 |
| 2026-04-29 | €169.45 | €174.60 | €162.85 | €174.60 | 2,342 |
| 2026-04-28 | €169.85 | €170.90 | €168.40 | €169.80 | 510 |
| 2026-04-27 | €169.60 | €171.10 | €167.90 | €170.10 | 230 |
| 2026-04-24 | €172.10 | €172.10 | €168.55 | €168.55 | 513 |
| 2026-04-23 | €172.05 | €173.25 | €171.20 | €171.90 | 568 |
| 2026-04-22 | €175.60 | €175.60 | €173.35 | €173.35 | 196 |
| 2026-04-21 | €173.80 | €175.20 | €171.35 | €174.40 | 1,023 |
| 2026-04-20 | €177.30 | €177.70 | €174.25 | €174.60 | 515 |
| 2026-04-17 | €177.05 | €179.15 | €176.95 | €178.65 | 372 |
| 2026-04-16 | €176.85 | €177.45 | €175.80 | €176.90 | 281 |
| 2026-04-15 | €178.25 | €178.80 | €175.00 | €175.40 | 357 |
| 2026-04-14 | €175.85 | €177.40 | €174.00 | €176.65 | 432 |
| 2026-04-13 | €176.60 | €178.40 | €174.15 | €174.15 | 183 |
| 2026-04-10 | €182.00 | €182.00 | €179.00 | €179.00 | 290 |
| 2026-04-09 | €180.25 | €181.60 | €180.20 | €180.95 | 529 |
| 2026-04-08 | €179.55 | €180.25 | €177.45 | €180.25 | 424 |
| 2026-04-07 | €179.05 | €180.45 | €174.70 | €174.85 | 1,352 |
| 2026-04-02 | €186.80 | €186.80 | €182.60 | €182.60 | 243 |
| 2026-04-01 | €188.60 | €188.60 | €185.20 | €185.20 | 272 |
| 2026-03-31 | €186.00 | €188.00 | €186.00 | €187.80 | 106 |
| 2026-03-30 | €181.80 | €185.60 | €181.80 | €185.60 | 187 |
| 2026-03-27 | €183.00 | €183.00 | €183.00 | €183.00 | 16 |
| 2026-03-26 | €179.40 | €182.00 | €176.60 | €182.00 | 2,667 |
| 2026-03-25 | €177.00 | €180.00 | €177.00 | €179.60 | 380 |
| 2026-03-24 | €176.00 | €178.00 | €175.00 | €177.00 | 60 |
| 2026-03-23 | €178.60 | €180.00 | €175.80 | €175.80 | 926 |
| 2026-03-20 | €178.40 | €178.80 | €178.40 | €178.60 | 78 |
| 2026-03-19 | €182.60 | €182.60 | €180.00 | €181.20 | 305 |
| 2026-03-18 | €190.60 | €192.80 | €182.20 | €183.80 | 812 |
| 2026-03-17 | €191.60 | €193.20 | €191.60 | €193.20 | 57 |
| 2026-03-16 | €196.80 | €196.80 | €191.60 | €193.40 | 709 |
| 2026-03-13 | €199.00 | €199.00 | €195.20 | €196.00 | 180 |
| 2026-03-12 | €196.00 | €197.00 | €195.00 | €197.00 | 79 |
| 2026-03-11 | €196.60 | €197.40 | €194.60 | €196.20 | 368 |
| 2026-03-10 | €198.80 | €198.80 | €195.00 | €195.20 | 89 |
| 2026-03-09 | €198.80 | €198.80 | €194.00 | €195.20 | 744 |
| 2026-03-06 | €200.00 | €200.50 | €196.80 | €196.80 | 55 |
| 2026-03-05 | €203.00 | €203.50 | €198.40 | €198.40 | 319 |
| 2026-03-04 | €200.50 | €203.00 | €199.60 | €201.50 | 261 |
| 2026-03-03 | €200.00 | €202.50 | €199.20 | €200.50 | 1,010 |
| 2026-03-02 | €196.40 | €200.50 | €195.20 | €199.60 | 804 |
| 2026-02-27 | €190.40 | €193.80 | €189.00 | €193.80 | 396 |
| 2026-02-26 | €193.20 | €194.00 | €188.40 | €188.40 | 343 |
| 2026-02-25 | €193.80 | €196.60 | €193.60 | €195.40 | 564 |
| 2026-02-24 | €195.40 | €195.40 | €194.00 | €194.20 | 73 |
| 2026-02-23 | €190.60 | €195.80 | €189.20 | €194.40 | 221 |
| 2026-02-20 | €191.20 | €191.80 | €189.00 | €191.20 | 7,592 |
| 2026-02-19 | €194.20 | €194.20 | €190.60 | €190.60 | 233 |
| 2026-02-18 | €195.80 | €196.40 | €191.60 | €191.80 | 266 |
| 2026-02-17 | €196.60 | €197.60 | €195.40 | €196.60 | 359 |
| 2026-02-16 | €196.20 | €197.40 | €194.00 | €195.00 | 656 |
| 2026-02-13 | €191.80 | €197.60 | €191.80 | €197.60 | 111 |
| 2026-02-12 | €185.80 | €190.00 | €185.60 | €190.00 | 209 |
| 2026-02-11 | €187.40 | €188.80 | €186.80 | €187.00 | 169 |
| 2026-02-10 | €187.40 | €189.40 | €187.40 | €189.20 | 175 |
| 2026-02-09 | €187.80 | €188.40 | €185.20 | €187.00 | 236 |
| 2026-02-06 | €185.00 | €186.60 | €185.00 | €185.00 | 183 |
| 2026-02-05 | €184.00 | €184.80 | €182.60 | €182.60 | 382 |
| 2026-02-04 | €191.00 | €192.40 | €177.40 | €178.20 | 982 |
| 2026-02-03 | €191.80 | €192.60 | €190.00 | €192.60 | 340 |
| 2026-02-02 | €189.20 | €193.60 | €188.60 | €191.20 | 1,192 |
| 2026-01-30 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-01-29 | €182.20 | €186.60 | €181.60 | €186.60 | 269 |
| 2026-01-28 | €185.60 | €186.80 | €184.00 | €184.00 | 476 |
| 2026-01-27 | €185.80 | €189.40 | €185.80 | €188.00 | 159 |
| 2026-01-26 | €184.80 | €185.80 | €183.40 | €185.20 | 522 |
| 2026-01-23 | €186.00 | €186.80 | €185.60 | €185.60 | 536 |
| 2026-01-22 | €185.00 | €186.40 | €183.80 | €186.00 | 498 |
| 2026-01-21 | €183.00 | €185.80 | €182.20 | €184.60 | 538 |
| 2026-01-20 | €182.20 | €182.40 | €179.80 | €182.40 | 625 |
| 2026-01-19 | €183.00 | €185.20 | €182.00 | €183.20 | 356 |
| 2026-01-16 | €186.00 | €187.40 | €184.80 | €187.40 | 387 |
| 2026-01-15 | €190.00 | €192.40 | €187.00 | €187.40 | 235 |
| 2026-01-14 | €188.00 | €191.20 | €187.80 | €187.80 | 602 |
| 2026-01-13 | €188.40 | €188.60 | €185.80 | €188.00 | 875 |
| 2026-01-12 | €188.00 | €190.00 | €187.80 | €187.80 | 306 |
| 2026-01-09 | €193.80 | €193.80 | €189.60 | €189.80 | 359 |
| 2026-01-08 | €199.40 | €199.40 | €194.60 | €194.60 | 674 |
| 2026-01-07 | €191.40 | €196.40 | €190.60 | €196.20 | 1,841 |
| 2026-01-06 | €188.60 | €190.40 | €187.80 | €190.00 | 470 |
| 2026-01-05 | €195.40 | €195.80 | €186.20 | €186.20 | 559 |
| 2026-01-02 | €195.40 | €196.00 | €192.80 | €195.40 | 681 |
| 2025-12-30 | €196.20 | €197.20 | €195.60 | €196.60 | 169 |
| 2025-12-29 | €194.40 | €196.80 | €194.40 | €196.80 | 222 |
| 2025-12-23 | €192.80 | €196.00 | €191.80 | €195.60 | 475 |
| 2025-12-22 | €191.20 | €193.40 | €191.20 | €193.40 | 788 |
| 2025-12-19 | €189.80 | €193.40 | €189.80 | €193.40 | 89 |
| 2025-12-18 | €192.00 | €192.00 | €190.20 | €192.00 | 96 |
| 2025-12-17 | €190.20 | €192.00 | €190.20 | €192.00 | 129 |
| 2025-12-16 | €194.20 | €194.20 | €189.60 | €189.60 | 137 |
| 2025-12-15 | €190.80 | €193.60 | €190.60 | €193.60 | 268 |
| 2025-12-12 | €190.60 | €191.00 | €190.40 | €190.60 | 224 |
| 2025-12-11 | €192.40 | €192.40 | €190.60 | €190.60 | 311 |
| 2025-12-10 | €192.80 | €193.40 | €191.80 | €191.80 | 202 |
| 2025-12-09 | €192.20 | €192.20 | €190.20 | €191.20 | 326 |
| 2025-12-08 | €193.80 | €194.80 | €193.00 | €193.60 | 303 |
| 2025-12-05 | €196.80 | €196.80 | €193.80 | €194.40 | 64 |
| 2025-12-04 | €197.80 | €198.20 | €196.00 | €196.20 | 153 |
| 2025-12-03 | €192.60 | €195.80 | €192.20 | €195.80 | 2,690 |
| 2025-12-02 | €194.60 | €195.00 | €193.20 | €195.00 | 408 |
| 2025-12-01 | €195.80 | €196.60 | €193.40 | €193.40 | 700 |
| 2025-11-28 | €196.00 | €197.00 | €195.20 | €196.00 | 288 |
| 2025-11-27 | €197.00 | €197.00 | €196.00 | €196.00 | 43 |
| 2025-11-26 | €200.00 | €200.00 | €196.40 | €196.40 | 123 |
| 2025-11-25 | €199.00 | €201.50 | €197.60 | €201.50 | 1,411 |
| 2025-11-24 | €205.00 | €205.50 | €204.00 | €204.00 | 147 |
| 2025-11-21 | €199.20 | €204.50 | €198.80 | €204.50 | 283 |
| 2025-11-20 | €201.00 | €202.00 | €198.40 | €198.40 | 81 |
| 2025-11-19 | €201.50 | €204.50 | €201.50 | €202.50 | 312 |
| 2025-11-18 | €201.50 | €203.50 | €201.50 | €202.50 | 227 |
| 2025-11-17 | €200.00 | €202.00 | €199.80 | €202.00 | 561 |
| 2025-11-14 | €200.00 | €201.00 | €199.80 | €201.00 | 203 |
| 2025-11-13 | €200.50 | €205.00 | €200.50 | €205.00 | 385 |
| 2025-11-12 | €194.00 | €194.60 | €194.00 | €194.20 | 137 |
| 2025-11-11 | €191.40 | €191.40 | €191.40 | €191.40 | 2 |
| 2025-11-10 | €188.60 | €190.00 | €186.40 | €186.40 | 355 |
| 2025-11-07 | €189.80 | €190.40 | €187.60 | €189.20 | 82 |
| 2025-11-06 | €188.60 | €188.80 | €187.40 | €188.60 | 697 |
| 2025-11-05 | €187.80 | €187.80 | €185.80 | €186.60 | 248 |
| 2025-11-04 | €183.80 | €188.40 | €180.20 | €188.20 | 1,186 |
| 2025-11-03 | €189.20 | €190.00 | €185.00 | €185.00 | 768 |
| 2025-10-31 | €196.00 | €199.40 | €189.00 | €189.00 | 1,617 |
| 2025-10-30 | €195.20 | €198.00 | €195.20 | €197.20 | 1,700 |
| 2025-10-29 | €195.00 | €195.00 | €193.80 | €194.40 | 293 |
| 2025-10-28 | €195.60 | €196.00 | €193.20 | €195.80 | 381 |
| 2025-10-27 | €196.60 | €196.60 | €195.20 | €195.80 | 525 |
| 2025-10-24 | €196.20 | €196.20 | €195.20 | €196.00 | 113 |
| 2025-10-23 | €198.00 | €198.00 | €196.00 | €196.00 | 76 |
| 2025-10-22 | €199.80 | €200.50 | €198.60 | €198.60 | 327 |
| 2025-10-21 | €199.00 | €199.20 | €198.60 | €198.60 | 485 |
| 2025-10-20 | €196.80 | €198.80 | €195.20 | €198.20 | 1,292 |
| 2025-10-17 | €193.20 | €196.60 | €192.60 | €196.60 | 404 |
| 2025-10-16 | €193.80 | €194.20 | €193.60 | €194.00 | 202 |
| 2025-10-15 | €195.80 | €196.40 | €194.40 | €195.20 | 684 |
| 2025-10-14 | €199.40 | €199.40 | €196.20 | €196.20 | 195 |
| 2025-10-13 | €199.80 | €201.50 | €198.00 | €201.50 | 288 |
| 2025-10-10 | €199.60 | €202.00 | €199.60 | €201.50 | 67 |
| 2025-10-09 | €199.20 | €201.00 | €199.00 | €201.00 | 129 |