AbbVie Inc. (1ABBV) Price History
Daily open, high, low, close and volume for AbbVie Inc. (1ABBV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €238.40 | €238.40 | €238.40 | €238.40 | 0 |
| 2026-10-08 | €239.30 | €239.30 | €239.30 | €238.40 | 21 |
| 2026-10-07 | €237.20 | €245.30 | €237.20 | €244.60 | 66 |
| 2026-10-06 | €235.50 | €237.50 | €235.50 | €236.90 | 21 |
| 2026-10-05 | €235.50 | €235.50 | €232.80 | €234.00 | 28 |
| 2026-10-02 | €232.20 | €232.20 | €230.10 | €231.20 | 26 |
| 2026-10-01 | €234.50 | €234.50 | €232.10 | €231.50 | 38 |
| 2026-09-30 | €234.40 | €234.70 | €234.40 | €232.90 | 161 |
| 2026-09-29 | €233.70 | €233.70 | €233.70 | €233.70 | 0 |
| 2026-09-28 | €231.80 | €234.30 | €231.60 | €233.70 | 30 |
| 2026-09-25 | €234.10 | €234.80 | €234.10 | €231.20 | 6 |
| 2026-09-24 | €232.00 | €234.90 | €232.00 | €232.40 | 189 |
| 2026-09-23 | €233.10 | €233.10 | €233.10 | €233.10 | 0 |
| 2026-09-22 | €230.10 | €230.10 | €229.50 | €233.10 | 13 |
| 2026-09-21 | €230.80 | €230.80 | €230.80 | €230.80 | 0 |
| 2026-09-18 | €228.10 | €229.10 | €228.10 | €230.80 | 36 |
| 2026-09-17 | €229.00 | €229.00 | €229.00 | €228.50 | 35 |
| 2026-09-16 | €227.10 | €227.10 | €227.10 | €227.10 | 0 |
| 2026-09-15 | €227.10 | €227.10 | €227.10 | €227.10 | 0 |
| 2026-09-14 | €226.40 | €226.40 | €226.20 | €227.10 | 23 |
| 2026-09-11 | €218.90 | €220.40 | €218.90 | €221.00 | 250 |
| 2026-09-10 | €217.90 | €217.90 | €217.90 | €216.90 | 23 |
| 2026-09-09 | €216.00 | €216.00 | €216.00 | €216.00 | 0 |
| 2026-09-08 | €220.60 | €220.60 | €215.20 | €216.00 | 26 |
| 2026-09-07 | €225.50 | €225.50 | €218.90 | €218.90 | 38 |
| 2026-09-04 | €225.50 | €225.60 | €225.50 | €221.40 | 181 |
| 2026-09-03 | €222.70 | €222.70 | €222.70 | €224.40 | 1 |
| 2026-09-02 | €220.30 | €220.30 | €220.30 | €220.30 | 0 |
| 2026-09-01 | €220.30 | €220.30 | €220.30 | €220.30 | 0 |
| 2026-08-31 | €221.60 | €221.60 | €219.20 | €220.30 | 15 |
| 2026-08-28 | €222.80 | €222.80 | €222.80 | €222.80 | 0 |
| 2026-08-27 | €223.20 | €223.20 | €223.20 | €222.80 | 45 |
| 2026-08-26 | €228.60 | €228.60 | €228.60 | €224.20 | 1 |
| 2026-08-25 | €226.00 | €226.00 | €226.00 | €228.60 | 1 |
| 2026-08-24 | €227.90 | €227.90 | €225.10 | €225.90 | 12 |
| 2026-08-21 | €227.00 | €227.00 | €227.00 | €227.00 | 0 |
| 2026-08-20 | €227.60 | €227.60 | €225.20 | €227.00 | 52 |
| 2026-08-19 | €224.20 | €227.80 | €221.40 | €226.00 | 45 |
| 2026-08-18 | €220.40 | €221.40 | €220.40 | €221.80 | 19 |
| 2026-08-17 | €216.30 | €216.60 | €213.50 | €216.80 | 28 |
| 2026-08-14 | €217.40 | €217.40 | €217.40 | €217.40 | 0 |
| 2026-08-13 | €217.10 | €219.90 | €217.10 | €217.40 | 41 |
| 2026-08-12 | €214.50 | €214.80 | €214.50 | €216.50 | 17 |
| 2026-08-11 | €217.40 | €217.40 | €217.40 | €214.50 | 15 |
| 2026-08-10 | €214.00 | €214.60 | €212.10 | €212.70 | 91 |
| 2026-08-07 | €211.20 | €211.20 | €211.10 | €211.10 | 5 |
| 2026-08-06 | €215.40 | €215.40 | €210.90 | €211.20 | 49 |
| 2026-08-05 | €211.60 | €215.00 | €211.60 | €213.10 | 61 |
| 2026-08-04 | €215.90 | €218.00 | €214.00 | €211.60 | 106 |
| 2026-08-03 | €219.70 | €220.90 | €215.10 | €213.70 | 31 |
| 2026-07-31 | €224.30 | €224.30 | €214.20 | €221.00 | 52 |
| 2026-07-30 | €229.30 | €229.30 | €223.00 | €222.70 | 50 |
| 2026-07-29 | €234.70 | €234.70 | €234.70 | €234.20 | 2 |
| 2026-07-28 | €228.40 | €233.70 | €228.40 | €232.30 | 62 |
| 2026-07-27 | €229.10 | €229.10 | €227.60 | €229.50 | 35 |
| 2026-07-24 | €227.00 | €227.00 | €227.00 | €227.00 | 0 |
| 2026-07-23 | €222.00 | €222.00 | €222.00 | €227.00 | 1 |
| 2026-07-22 | €224.30 | €224.30 | €224.30 | €224.30 | 0 |
| 2026-07-21 | €222.30 | €223.40 | €220.50 | €224.30 | 74 |
| 2026-07-20 | €221.50 | €222.40 | €221.10 | €223.30 | 40 |
| 2026-07-17 | €223.50 | €223.50 | €222.80 | €226.40 | 54 |
| 2026-07-16 | €215.00 | €215.00 | €215.00 | €219.70 | 5 |
| 2026-07-15 | €212.80 | €212.80 | €212.80 | €215.90 | 8 |
| 2026-07-14 | €207.00 | €227.00 | €207.00 | €225.60 | 42 |
| 2026-07-13 | €216.40 | €218.30 | €216.40 | €216.20 | 15 |
| 2026-07-10 | €220.10 | €220.10 | €220.10 | €220.10 | 0 |
| 2026-07-09 | €220.50 | €221.30 | €220.50 | €220.10 | 10 |
| 2026-07-08 | €220.10 | €222.00 | €220.10 | €223.70 | 15 |
| 2026-07-07 | €226.70 | €226.70 | €226.70 | €225.10 | 50 |
| 2026-07-06 | €226.40 | €226.70 | €224.70 | €224.00 | 37 |
| 2026-07-03 | €225.00 | €225.00 | €225.00 | €226.90 | 2 |
| 2026-07-02 | €222.00 | €226.30 | €218.90 | €226.40 | 152 |
| 2026-07-01 | €218.90 | €222.90 | €218.90 | €218.30 | 54 |
| 2026-06-30 | €225.70 | €225.70 | €223.70 | €221.40 | 287 |
| 2026-06-29 | €220.70 | €221.50 | €220.60 | €222.80 | 39 |
| 2026-06-26 | €214.50 | €218.40 | €212.90 | €218.60 | 333 |
| 2026-06-25 | €204.70 | €204.70 | €204.70 | €213.10 | 30 |
| 2026-06-24 | €204.70 | €204.70 | €204.70 | €205.90 | 8 |
| 2026-06-23 | €200.60 | €203.80 | €200.60 | €205.20 | 90 |
| 2026-06-22 | €189.55 | €197.60 | €189.55 | €200.80 | 20 |
| 2026-06-19 | €191.65 | €191.65 | €191.65 | €191.65 | 0 |
| 2026-06-18 | €191.65 | €191.65 | €191.65 | €191.65 | 0 |
| 2026-06-17 | €192.65 | €192.65 | €192.65 | €191.65 | 3 |
| 2026-06-16 | €191.30 | €191.30 | €191.30 | €191.30 | 0 |
| 2026-06-15 | €194.50 | €194.50 | €194.50 | €191.30 | 5 |
| 2026-06-12 | €196.30 | €196.30 | €196.30 | €196.30 | 0 |
| 2026-06-11 | €196.30 | €196.30 | €196.30 | €196.30 | 0 |
| 2026-06-10 | €194.20 | €195.75 | €194.20 | €196.30 | 35 |
| 2026-06-09 | €194.30 | €194.30 | €194.30 | €194.30 | 0 |
| 2026-06-08 | €195.75 | €196.70 | €195.75 | €194.30 | 11 |
| 2026-06-05 | €191.90 | €191.90 | €191.90 | €198.75 | 10 |
| 2026-06-04 | €189.75 | €190.00 | €188.30 | €190.25 | 66 |
| 2026-06-03 | €185.50 | €188.60 | €184.35 | €188.50 | 15 |
| 2026-06-02 | €182.25 | €182.55 | €172.95 | €183.00 | 72 |
| 2026-06-01 | €185.45 | €185.45 | €185.45 | €185.45 | 0 |
| 2026-05-29 | €187.40 | €187.55 | €187.40 | €185.45 | 28 |
| 2026-05-28 | €184.95 | €184.95 | €184.95 | €184.95 | 0 |
| 2026-05-27 | €183.90 | €183.90 | €183.90 | €184.95 | 28 |
| 2026-05-26 | €183.95 | €183.95 | €182.90 | €183.95 | 12 |
| 2026-05-25 | €187.50 | €187.50 | €187.50 | €187.50 | 0 |
| 2026-05-22 | €185.65 | €188.60 | €185.65 | €187.50 | 19 |
| 2026-05-21 | €183.55 | €183.80 | €183.40 | €184.50 | 152 |
| 2026-05-20 | €185.55 | €185.55 | €185.55 | €185.55 | 0 |
| 2026-05-19 | €185.00 | €185.00 | €183.90 | €185.55 | 10 |
| 2026-05-18 | €181.65 | €181.65 | €179.45 | €179.90 | 18 |
| 2026-05-15 | €183.80 | €183.80 | €183.80 | €181.50 | 2 |
| 2026-05-14 | €181.60 | €181.60 | €181.60 | €181.45 | 7 |
| 2026-05-13 | €178.00 | €178.00 | €178.00 | €176.20 | 2 |
| 2026-05-12 | €172.60 | €172.60 | €172.60 | €172.60 | 0 |
| 2026-05-11 | €171.95 | €171.95 | €171.90 | €172.60 | 13 |
| 2026-05-08 | €172.80 | €172.80 | €172.80 | €172.80 | 0 |
| 2026-05-07 | €175.55 | €175.55 | €175.55 | €172.80 | 12 |
| 2026-05-06 | €176.70 | €176.70 | €174.70 | €173.70 | 29 |
| 2026-05-05 | €176.65 | €178.85 | €176.65 | €177.25 | 31 |
| 2026-05-04 | €177.40 | €177.40 | €176.55 | €177.00 | 15 |
| 2026-04-30 | €177.80 | €181.20 | €177.80 | €181.65 | 4 |
| 2026-04-29 | €169.95 | €169.95 | €169.95 | €169.95 | 0 |
| 2026-04-28 | €170.35 | €170.35 | €169.25 | €169.95 | 26 |
| 2026-04-27 | €168.00 | €168.45 | €168.00 | €170.30 | 11 |
| 2026-04-24 | €171.20 | €171.20 | €171.20 | €168.90 | 4 |
| 2026-04-23 | €172.20 | €172.20 | €172.20 | €171.85 | 6 |
| 2026-04-22 | €174.65 | €174.65 | €174.65 | €173.75 | 30 |
| 2026-04-21 | €178.50 | €178.50 | €178.50 | €178.50 | 0 |
| 2026-04-20 | €178.50 | €178.50 | €178.50 | €178.50 | 0 |
| 2026-04-17 | €176.65 | €176.65 | €176.65 | €178.50 | 10 |
| 2026-04-16 | €175.65 | €177.30 | €175.55 | €176.85 | 76 |
| 2026-04-15 | €177.60 | €177.60 | €176.65 | €175.00 | 45 |
| 2026-04-14 | €184.00 | €184.00 | €175.00 | €163.50 | 24 |
| 2026-04-13 | €178.20 | €178.20 | €174.40 | €174.40 | 83 |
| 2026-04-10 | €181.15 | €181.15 | €180.75 | €179.10 | 111 |
| 2026-04-09 | €182.05 | €182.05 | €180.10 | €180.75 | 117 |
| 2026-04-08 | €183.00 | €183.00 | €177.00 | €179.85 | 172 |
| 2026-04-07 | €179.80 | €181.00 | €177.00 | €174.70 | 13 |
| 2026-04-02 | €185.60 | €185.60 | €185.60 | €185.60 | 0 |
| 2026-04-01 | €189.40 | €189.40 | €189.00 | €185.60 | 22 |
| 2026-03-31 | €185.40 | €185.40 | €185.40 | €185.40 | 0 |
| 2026-03-30 | €185.00 | €185.00 | €184.60 | €185.40 | 9 |
| 2026-03-27 | €184.60 | €184.80 | €184.60 | €182.80 | 7 |
| 2026-03-26 | €179.60 | €179.60 | €179.60 | €182.00 | 1 |
| 2026-03-25 | €178.80 | €178.80 | €178.80 | €178.80 | 236 |
| 2026-03-24 | €175.00 | €175.00 | €175.00 | €177.40 | 13 |
| 2026-03-23 | €183.00 | €183.00 | €179.60 | €175.60 | 12 |
| 2026-03-20 | €178.00 | €178.00 | €178.00 | €178.40 | 3 |
| 2026-03-19 | €183.40 | €183.40 | €183.40 | €180.60 | 2 |
| 2026-03-18 | €184.80 | €184.80 | €184.20 | €183.40 | 40 |
| 2026-03-17 | €193.00 | €193.00 | €193.00 | €193.00 | 0 |
| 2026-03-16 | €192.20 | €192.20 | €192.20 | €193.00 | 5 |
| 2026-03-13 | €195.00 | €195.00 | €195.00 | €196.00 | 40 |
| 2026-03-12 | €195.00 | €195.40 | €195.00 | €196.80 | 63 |
| 2026-03-11 | €197.00 | €197.00 | €197.00 | €197.00 | 0 |
| 2026-03-10 | €197.00 | €197.00 | €197.00 | €197.00 | 0 |
| 2026-03-09 | €197.00 | €197.00 | €197.00 | €197.00 | 0 |
| 2026-03-06 | €200.00 | €200.00 | €200.00 | €197.00 | 12 |
| 2026-03-05 | €200.50 | €200.50 | €200.50 | €200.50 | 0 |
| 2026-03-04 | €200.50 | €200.50 | €200.50 | €200.50 | 0 |
| 2026-03-03 | €199.40 | €202.00 | €199.40 | €200.50 | 73 |
| 2026-03-02 | €197.00 | €199.60 | €194.80 | €199.60 | 87 |
| 2026-02-27 | €191.60 | €191.60 | €191.60 | €193.60 | 47 |
| 2026-02-26 | €194.40 | €194.40 | €194.40 | €194.40 | 0 |
| 2026-02-25 | €194.40 | €194.40 | €194.40 | €194.40 | 0 |
| 2026-02-24 | €194.40 | €194.40 | €194.40 | €194.40 | 0 |
| 2026-02-23 | €193.20 | €193.20 | €193.00 | €194.40 | 10 |
| 2026-02-20 | €190.20 | €190.20 | €190.20 | €190.80 | 2 |
| 2026-02-19 | €195.20 | €195.20 | €195.20 | €190.60 | 1 |
| 2026-02-18 | €196.00 | €196.00 | €192.00 | €192.00 | 55 |
| 2026-02-17 | €199.40 | €199.40 | €199.40 | €199.40 | 0 |
| 2026-02-16 | €197.20 | €197.20 | €197.00 | €199.40 | 16 |
| 2026-02-13 | €197.20 | €197.20 | €197.20 | €197.00 | 15 |
| 2026-02-12 | €187.60 | €187.60 | €185.00 | €189.00 | 8 |
| 2026-02-11 | €186.00 | €186.60 | €185.20 | €187.00 | 21 |
| 2026-02-10 | €187.40 | €189.00 | €187.40 | €189.40 | 51 |
| 2026-02-09 | €186.80 | €186.80 | €186.80 | €187.00 | 5 |
| 2026-02-06 | €187.20 | €188.40 | €184.20 | €189.60 | 46 |
| 2026-02-05 | €185.40 | €185.40 | €185.40 | €182.20 | 16 |
| 2026-02-04 | €193.40 | €193.40 | €176.20 | €178.60 | 127 |
| 2026-02-03 | €191.00 | €191.00 | €191.00 | €192.00 | 5 |
| 2026-02-02 | €187.00 | €191.80 | €187.00 | €191.40 | 11 |
| 2026-01-30 | €184.00 | €184.00 | €184.00 | €184.00 | 0 |
| 2026-01-29 | €184.00 | €184.00 | €184.00 | €184.00 | 0 |
| 2026-01-28 | €187.40 | €187.40 | €185.60 | €184.00 | 50 |
| 2026-01-27 | €187.00 | €187.00 | €186.60 | €187.60 | 250 |
| 2026-01-26 | €186.20 | €186.20 | €184.20 | €185.20 | 19 |
| 2026-01-23 | €186.00 | €186.00 | €186.00 | €186.00 | 0 |
| 2026-01-22 | €186.00 | €186.00 | €186.00 | €186.00 | 18 |
| 2026-01-21 | €184.00 | €184.00 | €183.80 | €185.00 | 36 |
| 2026-01-20 | €181.40 | €181.40 | €181.40 | €181.80 | 10 |
| 2026-01-19 | €185.00 | €185.00 | €183.40 | €183.80 | 27 |
| 2026-01-16 | €187.20 | €187.20 | €184.80 | €187.00 | 127 |
| 2026-01-15 | €200.00 | €200.00 | €194.00 | €184.80 | 8 |
| 2026-01-14 | €187.00 | €191.40 | €187.00 | €189.60 | 166 |
| 2026-01-13 | €188.00 | €189.60 | €186.00 | €188.00 | 84 |
| 2026-01-12 | €189.80 | €189.80 | €188.40 | €187.80 | 25 |
| 2026-01-09 | €192.00 | €192.00 | €191.60 | €190.20 | 55 |
| 2026-01-08 | €198.80 | €198.80 | €198.80 | €194.80 | 1 |
| 2026-01-07 | €195.20 | €195.20 | €195.20 | €196.40 | 25 |
| 2026-01-06 | €186.80 | €189.00 | €186.80 | €189.60 | 37 |
| 2026-01-05 | €197.00 | €197.00 | €186.40 | €186.80 | 60 |
| 2026-01-02 | €195.20 | €195.20 | €195.20 | €195.20 | 0 |
| 2025-12-30 | €203.00 | €203.00 | €197.20 | €195.20 | 7 |
| 2025-12-29 | €195.00 | €195.60 | €195.00 | €196.60 | 46 |
| 2025-12-23 | €194.80 | €194.80 | €194.80 | €195.40 | 5 |
| 2025-12-22 | €193.60 | €193.60 | €190.60 | €193.00 | 17 |
| 2025-12-19 | €192.00 | €192.00 | €192.00 | €192.00 | 0 |
| 2025-12-18 | €191.40 | €191.40 | €191.40 | €192.00 | 3 |
| 2025-12-17 | €192.80 | €192.80 | €190.40 | €192.40 | 69 |
| 2025-12-16 | €189.80 | €189.80 | €189.80 | €189.60 | 20 |
| 2025-12-15 | €190.40 | €193.80 | €190.40 | €193.40 | 32 |
| 2025-12-12 | €191.40 | €191.40 | €191.40 | €191.40 | 0 |
| 2025-12-11 | €191.40 | €191.40 | €191.40 | €191.40 | 0 |
| 2025-12-10 | €191.60 | €191.60 | €191.60 | €191.40 | 10 |
| 2025-12-09 | €192.20 | €192.60 | €192.20 | €191.20 | 22 |
| 2025-12-08 | €193.60 | €193.60 | €193.60 | €193.80 | 2 |
| 2025-12-05 | €196.20 | €196.20 | €196.20 | €194.60 | 3 |
| 2025-12-04 | €198.60 | €198.60 | €196.40 | €196.20 | 204 |
| 2025-12-03 | €194.20 | €194.20 | €194.20 | €194.20 | 0 |
| 2025-12-02 | €194.20 | €194.20 | €194.20 | €194.20 | 0 |
| 2025-12-01 | €196.80 | €196.80 | €194.60 | €194.20 | 216 |
| 2025-11-28 | €195.60 | €197.60 | €195.60 | €195.20 | 17 |
| 2025-11-27 | €200.50 | €200.50 | €200.50 | €200.50 | 0 |
| 2025-11-26 | €200.50 | €200.50 | €200.50 | €200.50 | 0 |
| 2025-11-25 | €199.20 | €202.00 | €199.20 | €200.50 | 409 |
| 2025-11-24 | €206.50 | €206.50 | €205.50 | €203.00 | 37 |
| 2025-11-21 | €201.00 | €201.00 | €201.00 | €204.00 | 13 |
| 2025-11-20 | €203.50 | €203.50 | €203.50 | €203.50 | 0 |
| 2025-11-19 | €202.00 | €202.00 | €202.00 | €203.50 | 45 |
| 2025-11-18 | €201.50 | €201.50 | €201.50 | €202.50 | 25 |
| 2025-11-17 | €201.50 | €201.50 | €199.60 | €202.00 | 45 |
| 2025-11-14 | €199.60 | €201.00 | €198.40 | €200.50 | 57 |
| 2025-11-13 | €200.50 | €204.00 | €200.50 | €205.00 | 39 |
| 2025-11-12 | €198.00 | €198.00 | €198.00 | €197.60 | 16 |
| 2025-11-11 | €187.60 | €187.60 | €187.60 | €187.60 | 0 |
| 2025-11-10 | €190.20 | €190.20 | €188.60 | €187.60 | 21 |
| 2025-11-07 | €188.60 | €188.60 | €187.80 | €189.00 | 48 |
| 2025-11-06 | €188.40 | €188.40 | €188.40 | €188.60 | 51 |
| 2025-11-05 | €187.60 | €187.60 | €187.60 | €185.80 | 6 |
| 2025-11-04 | €184.60 | €187.00 | €182.40 | €188.20 | 57 |
| 2025-11-03 | €191.20 | €191.20 | €183.00 | €185.60 | 802 |
| 2025-10-31 | €194.60 | €194.60 | €189.80 | €189.60 | 95 |
| 2025-10-30 | €195.20 | €195.20 | €193.40 | €197.60 | 186 |
| 2025-10-29 | €195.60 | €195.60 | €195.60 | €195.60 | 0 |
| 2025-10-28 | €196.00 | €196.00 | €196.00 | €195.60 | 20 |
| 2025-10-27 | €196.20 | €196.60 | €195.00 | €195.80 | 36 |
| 2025-10-24 | €197.60 | €197.60 | €197.60 | €196.20 | 1 |
| 2025-10-23 | €198.80 | €198.80 | €198.80 | €198.80 | 0 |
| 2025-10-22 | €201.00 | €201.00 | €200.50 | €198.80 | 27 |
| 2025-10-21 | €198.60 | €198.60 | €198.60 | €199.40 | 51 |
| 2025-10-20 | €195.80 | €199.20 | €195.80 | €198.60 | 83 |
| 2025-10-17 | €194.20 | €194.20 | €194.20 | €194.20 | 0 |
| 2025-10-16 | €193.00 | €193.80 | €192.80 | €194.20 | 41 |
| 2025-10-15 | €194.80 | €196.60 | €194.80 | €194.80 | 64 |
| 2025-10-14 | €189.20 | €195.80 | €189.20 | €192.80 | 99 |
| 2025-10-13 | €207.00 | €207.50 | €198.00 | €201.00 | 48 |
| 2025-10-10 | €202.00 | €202.00 | €200.00 | €201.50 | 12 |
| 2025-10-09 | €191.60 | €198.40 | €191.60 | €200.50 | 109 |