The closing price for AbbVie (ABBV) last month was $183.90, on Friday. It was up 3.9% for the month. The latest price is $191.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $187.30 | $191.77 | $183.67 | $183.90 | 11,924,201 |
January 30 2025 | $176.01 | $176.12 | $173.98 | $175.65 | 5,209,206 |
January 29 2025 | $174.50 | $176.92 | $174.30 | $175.26 | 3,748,422 |
January 28 2025 | $176.80 | $177.16 | $173.73 | $174.81 | 5,604,051 |
January 27 2025 | $172.66 | $177.45 | $172.59 | $176.90 | 6,985,212 |
January 24 2025 | $169.32 | $171.11 | $169.25 | $170.30 | 5,584,924 |
January 23 2025 | $170.46 | $170.69 | $168.48 | $170.67 | 7,116,187 |
January 22 2025 | $170.30 | $170.87 | $168.06 | $169.20 | 9,464,994 |
January 21 2025 | $172.16 | $175.66 | $171.22 | $172.61 | 7,548,666 |
January 17 2025 | $172.88 | $173.99 | $171.27 | $171.56 | 7,852,525 |
January 16 2025 | $171.45 | $173.96 | $170.52 | $173.70 | 5,235,975 |
January 15 2025 | $173.52 | $174.46 | $168.72 | $171.35 | 8,048,736 |
January 14 2025 | $174.96 | $175.13 | $172.46 | $173.91 | 4,779,147 |
January 13 2025 | $173.52 | $176.32 | $172.71 | $175.09 | 4,734,094 |
January 10 2025 | $175.21 | $175.88 | $171.71 | $173.53 | 5,372,441 |
January 08 2025 | $177.53 | $177.57 | $174.53 | $176.83 | 4,488,519 |
January 07 2025 | $177.95 | $180.47 | $176.72 | $177.85 | 5,905,223 |
January 06 2025 | $179.09 | $180.28 | $177.59 | $178.42 | 6,302,081 |
January 03 2025 | $177.98 | $179.87 | $177.13 | $179.53 | 4,380,336 |
January 02 2025 | $176.99 | $178.10 | $176.24 | $177.76 | 4,094,307 |
Daily pricing data for AbbVie dates back to 12/10/2012, and may be incomplete.
