The highest closing price for AbbVie (ABBV) last month was $204.38, on April 1. It was down 6.5% for the month. The latest price is $193.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $194.49 | $195.78 | $191.01 | $195.10 | 8,394,600 |
April 29 2025 | $192.59 | $195.54 | $190.58 | $193.51 | 6,671,400 |
April 28 2025 | $188.00 | $193.12 | $187.64 | $192.34 | 10,398,000 |
April 25 2025 | $187.12 | $188.70 | $179.99 | $186.06 | 10,481,100 |
April 24 2025 | $177.61 | $181.49 | $176.11 | $180.37 | 8,789,400 |
April 23 2025 | $175.00 | $178.15 | $174.40 | $177.05 | 7,119,700 |
April 22 2025 | $171.08 | $174.66 | $170.91 | $173.78 | 6,191,900 |
April 21 2025 | $173.47 | $174.17 | $168.54 | $170.16 | 7,364,600 |
April 17 2025 | $172.57 | $175.20 | $171.91 | $172.99 | 8,998,100 |
April 16 2025 | $176.53 | $176.85 | $169.75 | $171.68 | 9,459,300 |
April 15 2025 | $177.70 | $180.50 | $176.31 | $176.80 | 8,078,500 |
April 14 2025 | $175.82 | $178.54 | $174.59 | $177.46 | 7,164,400 |
April 11 2025 | $172.22 | $175.35 | $167.78 | $173.45 | 9,047,688 |
April 10 2025 | $176.12 | $176.37 | $163.45 | $172.60 | 13,969,950 |
April 09 2025 | $166.76 | $178.95 | $162.88 | $178.19 | 18,977,760 |
April 08 2025 | $185.88 | $186.66 | $170.75 | $174.06 | 12,517,110 |
April 07 2025 | $179.37 | $186.48 | $174.67 | $184.84 | 12,581,050 |
April 04 2025 | $198.17 | $198.17 | $184.47 | $185.25 | 13,505,190 |
April 03 2025 | $208.37 | $208.76 | $199.40 | $199.79 | 7,593,125 |
April 02 2025 | $205.32 | $205.32 | $198.50 | $203.31 | 9,262,821 |
April 01 2025 | $208.59 | $210.21 | $203.72 | $204.38 | 7,853,225 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.
