AbbVie, Inc. ABBV
NYSE · United States · Health Technology
$261.59-1.70 (-0.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $261.59 | -0.65% | $264.60 | $265.36 | $261.59 | 4.39M |
| 2026-09-29 | $263.29 | -1.12% | $265.45 | $268.93 | $261.52 | 4.00M |
| 2026-09-28 | $266.28 | +0.73% | $264.33 | $267.74 | $263.38 | 4.42M |
| 2026-09-25 | $264.34 | -0.29% | $265.49 | $266.00 | $262.59 | 2.54M |
| 2026-09-24 | $265.12 | +0.02% | $265.37 | $267.41 | $263.09 | 3.46M |
| 2026-09-23 | $265.08 | -0.05% | $266.00 | $269.39 | $263.59 | 3.47M |
| 2026-09-22 | $265.21 | +0.28% | $263.10 | $266.82 | $262.15 | 2.77M |
| 2026-09-21 | $264.48 | +0.20% | $263.07 | $266.60 | $261.23 | 3.43M |
| 2026-09-18 | $263.96 | -0.02% | $263.29 | $266.34 | $262.44 | 8.18M |
| 2026-09-17 | $264.02 | +0.58% | $262.61 | $264.62 | $260.88 | 3.51M |
| 2026-09-16 | $262.51 | -0.20% | $261.99 | $264.00 | $260.98 | 3.12M |
| 2026-09-15 | $263.04 | +0.49% | $260.00 | $264.81 | $257.80 | 5.12M |
| 2026-09-14 | $261.77 | +1.81% | $261.67 | $264.65 | $260.10 | 4.51M |
| 2026-09-11 | $257.12 | +0.83% | $253.92 | $259.61 | $253.92 | 4.31M |
| 2026-09-10 | $255.00 | +1.63% | $251.23 | $255.31 | $249.74 | 4.40M |
| 2026-09-09 | $250.91 | +0.86% | $247.73 | $251.18 | $246.77 | 3.87M |
| 2026-09-08 | $248.78 | -2.99% | $251.84 | $254.62 | $248.41 | 5.57M |
| 2026-09-04 | $256.46 | -1.44% | $257.96 | $258.91 | $255.58 | 4.73M |
| 2026-09-03 | $260.21 | -0.58% | $264.00 | $264.25 | $257.14 | 2.88M |
| 2026-09-02 | $261.72 | +0.67% | $262.70 | $262.97 | $257.70 | 4.23M |
| 2026-09-01 | $259.99 | +1.39% | $260.99 | $262.27 | $257.79 | 3.87M |
| 2026-08-31 | $256.42 | +0.37% | $254.17 | $258.24 | $252.33 | 4.32M |
| 2026-08-28 | $255.48 | -1.03% | $258.67 | $259.00 | $255.08 | 3.22M |
| 2026-08-27 | $258.15 | -1.81% | $260.81 | $262.50 | $257.25 | 4.76M |
| 2026-08-26 | $262.90 | -1.09% | $264.60 | $265.00 | $260.31 | 3.31M |
| 2026-08-25 | $265.79 | +0.48% | $264.50 | $266.91 | $263.03 | 3.67M |
| 2026-08-24 | $264.52 | -0.17% | $263.99 | $266.04 | $262.07 | 3.88M |
| 2026-08-21 | $264.96 | +1.20% | $260.70 | $266.84 | $260.10 | 5.16M |
| 2026-08-20 | $261.83 | -1.56% | $265.69 | $265.93 | $260.48 | 5.23M |
| 2026-08-19 | $265.97 | +2.72% | $261.51 | $266.97 | $259.55 | 5.54M |
| 2026-08-18 | $258.92 | +3.43% | $253.93 | $259.18 | $252.41 | 5.01M |
| 2026-08-17 | $250.33 | +0.35% | $249.49 | $251.49 | $248.31 | 4.65M |
| 2026-08-14 | $249.46 | -0.54% | $250.60 | $250.61 | $247.68 | 4.20M |
| 2026-08-13 | $250.82 | +0.83% | $252.94 | $255.30 | $249.35 | 4.37M |
| 2026-08-12 | $248.76 | -0.53% | $245.98 | $250.09 | $245.52 | 3.78M |
| 2026-08-11 | $250.09 | +0.85% | $248.14 | $250.77 | $247.18 | 4.49M |
| 2026-08-10 | $247.97 | +0.78% | $245.65 | $248.01 | $244.03 | 4.21M |
| 2026-08-07 | $246.04 | +0.89% | $243.62 | $246.76 | $241.95 | 4.93M |
| 2026-08-06 | $243.87 | -0.95% | $249.04 | $249.95 | $241.20 | 4.57M |
| 2026-08-05 | $246.20 | +0.98% | $247.00 | $249.38 | $243.76 | 5.19M |
| 2026-08-04 | $243.80 | -0.53% | $246.74 | $246.91 | $242.39 | 8.03M |
| 2026-08-03 | $245.10 | -2.33% | $251.45 | $256.20 | $244.44 | 7.44M |
| 2026-07-31 | $250.94 | -2.51% | $252.54 | $255.52 | $247.00 | 7.26M |
| 2026-07-30 | $257.41 | -2.24% | $258.38 | $259.89 | $253.51 | 6.40M |
| 2026-07-29 | $263.30 | +0.04% | $264.21 | $267.47 | $262.76 | 5.56M |
| 2026-07-28 | $263.20 | +2.45% | $262.83 | $266.92 | $261.45 | 7.06M |
| 2026-07-27 | $256.91 | -0.94% | $259.00 | $262.10 | $256.78 | 5.40M |
| 2026-07-24 | $259.36 | +0.95% | $258.54 | $260.22 | $256.77 | 4.20M |
| 2026-07-23 | $256.92 | +1.43% | $253.98 | $258.38 | $253.10 | 4.62M |
| 2026-07-22 | $253.30 | -1.09% | $257.81 | $257.81 | $252.25 | 4.95M |
| 2026-07-21 | $256.10 | +1.07% | $253.70 | $257.06 | $252.60 | 4.82M |
| 2026-07-20 | $253.38 | -0.44% | $253.10 | $256.15 | $252.68 | 4.33M |
| 2026-07-17 | $254.49 | +0.04% | $257.00 | $260.96 | $254.29 | 6.87M |
| 2026-07-16 | $254.39 | +4.21% | $244.75 | $254.54 | $243.50 | 6.56M |
| 2026-07-15 | $244.11 | -0.27% | $243.32 | $247.75 | $243.07 | 6.39M |
| 2026-07-14 | $244.78 | -1.30% | $245.99 | $246.42 | $243.19 | 5.25M |
| 2026-07-13 | $248.00 | -0.03% | $248.37 | $249.74 | $244.61 | 4.16M |
| 2026-07-10 | $248.08 | -0.73% | $251.01 | $251.66 | $245.05 | 5.78M |
| 2026-07-09 | $249.91 | -1.12% | $251.20 | $254.86 | $247.99 | 5.53M |
| 2026-07-08 | $252.74 | -0.75% | $253.25 | $255.82 | $250.70 | 7.58M |
| 2026-07-07 | $254.65 | -0.04% | $257.21 | $260.35 | $254.27 | 8.24M |
| 2026-07-06 | $254.76 | -2.42% | $259.92 | $260.92 | $253.60 | 8.58M |
| 2026-07-02 | $261.07 | +3.99% | $252.30 | $261.64 | $250.51 | 7.11M |
| 2026-07-01 | $251.06 | -0.23% | $250.75 | $251.80 | $247.56 | 6.99M |
| 2026-06-30 | $251.64 | -1.05% | $255.00 | $255.50 | $250.10 | 7.00M |
| 2026-06-29 | $254.31 | +0.38% | $253.05 | $255.99 | $249.20 | 9.76M |
| 2026-06-26 | $253.35 | +4.20% | $245.26 | $253.35 | $244.66 | 52.64M |
| 2026-06-25 | $243.14 | +3.51% | $233.66 | $244.61 | $233.66 | 10.28M |
| 2026-06-24 | $234.89 | +0.06% | $236.35 | $237.36 | $232.85 | 7.31M |
| 2026-06-23 | $234.76 | +2.07% | $232.97 | $235.31 | $231.30 | 7.37M |
| 2026-06-22 | $230.01 | +6.25% | $221.94 | $232.32 | $221.94 | 9.91M |
| 2026-06-18 | $216.49 | -2.14% | $221.37 | $222.35 | $215.37 | 9.65M |
| 2026-06-17 | $221.23 | -0.56% | $222.40 | $222.84 | $218.83 | 5.62M |
| 2026-06-16 | $222.47 | +0.40% | $223.31 | $223.50 | $219.15 | 5.95M |
| 2026-06-15 | $221.59 | -2.70% | $226.00 | $226.50 | $220.00 | 5.26M |
| 2026-06-12 | $227.73 | +1.32% | $227.50 | $228.40 | $224.32 | 4.09M |
| 2026-06-11 | $224.77 | -0.08% | $226.01 | $227.55 | $224.04 | 4.57M |
| 2026-06-10 | $224.95 | -0.21% | $226.93 | $227.14 | $224.12 | 4.15M |
| 2026-06-09 | $225.42 | +1.05% | $224.80 | $227.14 | $221.72 | 4.26M |
| 2026-06-08 | $223.07 | -1.83% | $226.75 | $228.58 | $221.17 | 4.92M |
| 2026-06-05 | $227.23 | +1.02% | $227.37 | $230.47 | $226.00 | 6.25M |
| 2026-06-04 | $224.94 | +3.60% | $222.50 | $224.99 | $219.84 | 6.78M |
| 2026-06-03 | $217.13 | +0.80% | $214.80 | $219.54 | $213.73 | 5.67M |
| 2026-06-02 | $215.40 | +1.16% | $211.01 | $216.57 | $208.99 | 5.86M |
| 2026-06-01 | $212.93 | -2.20% | $215.26 | $216.50 | $211.51 | 4.86M |
| 2026-05-29 | $217.72 | -0.42% | $219.02 | $219.60 | $214.90 | 7.62M |
| 2026-05-28 | $218.63 | +1.50% | $215.90 | $219.38 | $215.90 | 5.19M |
| 2026-05-27 | $215.40 | +1.07% | $213.12 | $215.94 | $211.36 | 4.64M |
| 2026-05-26 | $213.12 | -1.20% | $215.92 | $217.05 | $211.91 | 4.71M |
| 2026-05-22 | $215.70 | +0.56% | $217.00 | $220.01 | $215.70 | 5.41M |