The highest closing price for AbbVie (ABBV) last month was $242.63, on October 1. It was down 6% for the month. The latest price is $232.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $223.00 | $223.87 | $216.00 | $218.04 | 10,825,300 |
October 30 2025 | $227.05 | $229.65 | $226.41 | $228.20 | 5,020,700 |
October 29 2025 | $227.62 | $228.00 | $224.04 | $225.14 | 5,469,300 |
October 28 2025 | $227.00 | $228.40 | $224.31 | $227.54 | 3,724,200 |
October 27 2025 | $227.95 | $228.60 | $227.12 | $228.03 | 2,784,400 |
October 24 2025 | $228.78 | $229.04 | $226.25 | $227.99 | 3,554,700 |
October 23 2025 | $228.99 | $229.86 | $227.25 | $228.25 | 5,818,000 |
October 22 2025 | $231.67 | $232.16 | $228.43 | $228.68 | 3,523,500 |
October 21 2025 | $232.15 | $232.81 | $229.83 | $231.39 | 3,298,100 |
October 20 2025 | $231.00 | $232.26 | $230.00 | $232.06 | 5,246,700 |
October 17 2025 | $227.52 | $230.71 | $226.81 | $229.57 | 7,150,000 |
October 16 2025 | $226.22 | $228.11 | $225.46 | $226.87 | 4,737,500 |
October 15 2025 | $227.20 | $228.95 | $225.32 | $226.22 | 5,459,400 |
October 14 2025 | $226.44 | $229.00 | $225.88 | $227.49 | 5,527,600 |
October 13 2025 | $228.35 | $232.14 | $227.58 | $228.65 | 5,411,900 |
October 10 2025 | $229.85 | $233.00 | $228.85 | $228.85 | 6,156,932 |
October 09 2025 | $231.60 | $232.12 | $228.97 | $229.04 | 4,607,869 |
October 08 2025 | $229.82 | $231.33 | $228.04 | $229.58 | 5,413,013 |
October 07 2025 | $229.63 | $232.40 | $225.96 | $231.16 | 4,901,000 |
October 06 2025 | $230.05 | $231.28 | $226.29 | $228.54 | 11,940,290 |
October 03 2025 | $235.20 | $237.13 | $232.04 | $232.24 | 6,547,632 |
October 02 2025 | $239.17 | $240.93 | $232.84 | $234.87 | 8,107,666 |
October 01 2025 | $231.97 | $243.06 | $230.34 | $242.63 | 12,243,140 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.
