TipRanks
Go Ultimate55% OFF

AbbVie (4AB) Historical Prices

DE:4AB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026265.10270.70253.60265.10265.10+2.67%1,0941.87
Oct 29, 2026258.60262.80258.20258.20258.20+0.62%6791.15
Oct 28, 2026253.80256.80253.00256.60256.60+0.00%4440.74
Oct 27, 2026257.50258.20255.00256.60256.60+0.63%6891.16
Oct 26, 2026254.70259.00254.70255.00255.00+0.24%2790.47
Oct 23, 2026254.40254.70252.70254.40254.40+0.28%1640.27
Oct 22, 2026255.20257.70246.20253.70253.70+0.48%1,2382.10
Oct 21, 2026256.30257.50252.50252.50252.50-1.75%5240.89
Oct 20, 2026253.10257.20252.60257.00257.00+1.66%3240.55
Oct 19, 2026253.30255.80252.40252.80252.80-0.12%6431.11
Oct 16, 2026254.00254.20251.40253.10253.10-1.86%880.15
Oct 15, 2026256.30259.60253.70257.90257.90+2.20%3960.69
Oct 14, 2026246.20257.00244.90253.90252.36+2.54%8761.53
Oct 13, 2026253.00253.30247.50247.60246.09-1.16%3650.64
Oct 12, 2026246.00250.60246.00250.50248.98+1.95%1,0231.80
Oct 09, 2026242.00246.00242.00245.70244.21+3.28%1060.19
Oct 08, 2026244.30244.30237.90237.90236.45-2.74%4320.77
Oct 07, 2026238.20244.60238.00244.60243.11+3.29%3480.61
Oct 06, 2026237.30238.00233.10236.80235.36+1.15%8701.56
Oct 05, 2026234.80235.10232.40234.10232.68+1.34%3420.60
Oct 02, 2026231.70232.90229.50231.00229.59-0.35%2800.49
Oct 01, 2026232.40235.80229.20231.80230.39-0.30%5,71011.67
Sep 30, 2026231.50237.60231.50232.50231.09+0.09%5,62713.93
Sep 29, 2026234.50236.00231.80232.30230.89-0.60%5251.29
Sep 28, 2026233.00234.80231.70233.70232.28+1.21%5401.32
Sep 25, 2026232.90232.90229.80230.90229.50-0.52%1600.38
Sep 24, 2026232.90234.10231.20232.10230.69-0.30%3030.67
Sep 23, 2026233.20236.00232.20232.80231.38+0.00%6301.40
Sep 22, 2026229.30232.80229.30232.80231.38+0.95%3070.67
Sep 21, 2026229.00231.70228.00230.60229.20-0.09%790.17
Sep 18, 2026228.50230.80227.20230.80229.40+0.83%4440.94
Sep 17, 2026228.50229.30227.30228.90227.51+0.62%1670.33
Sep 16, 2026227.40228.40226.50227.50226.12-0.26%3740.74
Sep 15, 2026227.50228.10224.50228.10226.71+0.48%1720.34
Sep 14, 2026222.30228.70222.10227.00225.62+2.81%1440.28
Sep 11, 2026221.40223.50220.30220.80219.46+1.75%3250.64
Sep 10, 2026216.90217.10216.00217.00215.68+0.93%480.09
Sep 09, 2026212.80215.00212.80215.00213.69-0.42%3080.60
Sep 08, 2026219.40219.80215.70215.90214.59-1.95%2360.46
Sep 07, 2026221.70222.00219.00220.20218.86-0.63%1910.37
Sep 04, 2026224.00225.30220.90221.60220.25-1.25%2790.54
Sep 03, 2026226.80226.80222.80224.40223.03+0.72%930.18
Sep 02, 2026226.30226.30222.80222.80221.44-0.76%470.09
Sep 01, 2026222.40225.20221.90224.50223.13+1.91%3930.73
Aug 31, 2026218.20220.30217.90220.30218.96-0.54%4810.89
Aug 28, 2026222.80223.20220.50221.50220.15-0.40%990.18
Aug 27, 2026225.80225.80222.40222.40221.05-0.80%6061.11
Aug 26, 2026230.50230.50224.20224.20222.84-1.84%3510.65
Aug 25, 2026227.90228.60226.20228.40227.01+1.02%2900.54
Aug 24, 2026228.90228.90225.40226.10224.72-0.88%6991.30