AbbVie Inc.
ABBV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $261.67 | $264.65 | $260.10 | $261.77 | +1.81% | 4.51M |
| Sep 11, 2026 | $253.92 | $259.61 | $253.92 | $257.12 | +0.83% | 4.31M |
| Sep 10, 2026 | $251.23 | $255.31 | $249.74 | $255.00 | +1.63% | 4.40M |
| Sep 9, 2026 | $247.73 | $251.18 | $246.77 | $250.91 | +0.86% | 3.87M |
| Sep 8, 2026 | $251.84 | $254.62 | $248.41 | $248.78 | -2.99% | 5.57M |
| Sep 4, 2026 | $257.96 | $258.91 | $255.58 | $256.46 | -1.44% | 4.73M |
| Sep 3, 2026 | $264.00 | $264.25 | $257.14 | $260.21 | -0.58% | 2.88M |
| Sep 2, 2026 | $262.70 | $262.97 | $257.70 | $261.72 | +0.67% | 4.23M |
| Sep 1, 2026 | $260.99 | $262.27 | $257.79 | $259.99 | +1.39% | 3.87M |
| Aug 31, 2026 | $254.17 | $258.24 | $252.33 | $256.42 | +0.37% | 4.32M |
| Aug 28, 2026 | $258.67 | $259.00 | $255.08 | $255.48 | -1.03% | 3.22M |
| Aug 27, 2026 | $260.81 | $262.50 | $257.25 | $258.15 | -1.81% | 4.76M |
| Aug 26, 2026 | $264.60 | $265.00 | $260.31 | $262.90 | -1.09% | 3.31M |
| Aug 25, 2026 | $264.50 | $266.91 | $263.03 | $265.79 | +0.48% | 3.67M |
| Aug 24, 2026 | $263.99 | $266.04 | $262.07 | $264.52 | -0.17% | 3.88M |
| Aug 21, 2026 | $260.70 | $266.84 | $260.10 | $264.96 | +1.20% | 5.16M |
| Aug 20, 2026 | $265.69 | $265.93 | $260.48 | $261.83 | -1.56% | 5.23M |
| Aug 19, 2026 | $261.51 | $266.97 | $259.55 | $265.97 | +2.72% | 5.54M |
| Aug 18, 2026 | $253.93 | $259.18 | $252.41 | $258.92 | +3.43% | 5.01M |
| Aug 17, 2026 | $249.49 | $251.49 | $248.31 | $250.33 | +0.35% | 4.65M |
| Aug 14, 2026 | $250.60 | $250.61 | $247.68 | $249.46 | -0.54% | 4.20M |
| Aug 13, 2026 | $252.94 | $255.30 | $249.35 | $250.82 | +0.83% | 4.37M |
| Aug 12, 2026 | $245.98 | $250.09 | $245.52 | $248.76 | -0.53% | 3.78M |
| Aug 11, 2026 | $248.14 | $250.77 | $247.18 | $250.09 | +0.85% | 4.49M |
| Aug 10, 2026 | $245.65 | $248.01 | $244.03 | $247.97 | +0.78% | 4.21M |
| Aug 7, 2026 | $243.62 | $246.76 | $241.95 | $246.04 | +0.89% | 4.93M |
| Aug 6, 2026 | $249.04 | $249.95 | $241.20 | $243.87 | -0.95% | 4.57M |
| Aug 5, 2026 | $247.00 | $249.38 | $243.76 | $246.20 | +0.98% | 5.19M |
| Aug 4, 2026 | $246.74 | $246.91 | $242.39 | $243.80 | -0.53% | 8.03M |
| Aug 3, 2026 | $251.45 | $256.20 | $244.44 | $245.10 | -2.33% | 7.44M |
| Jul 31, 2026 | $252.54 | $255.52 | $247.00 | $250.94 | -2.51% | 7.26M |
| Jul 30, 2026 | $258.38 | $259.89 | $253.51 | $257.41 | -2.24% | 6.41M |
| Jul 29, 2026 | $264.21 | $267.47 | $262.76 | $263.30 | +0.04% | 5.56M |
| Jul 28, 2026 | $262.83 | $266.92 | $261.45 | $263.20 | +2.45% | 7.06M |
| Jul 27, 2026 | $259.00 | $262.10 | $256.78 | $256.91 | -0.94% | 5.40M |
| Jul 24, 2026 | $258.54 | $260.22 | $256.77 | $259.36 | +0.95% | 4.20M |
| Jul 23, 2026 | $253.98 | $258.38 | $253.10 | $256.92 | +1.43% | 4.62M |
| Jul 22, 2026 | $257.81 | $257.81 | $252.25 | $253.30 | -1.09% | 4.95M |
| Jul 21, 2026 | $253.70 | $257.06 | $252.60 | $256.10 | +1.07% | 4.82M |
| Jul 20, 2026 | $253.10 | $256.15 | $252.68 | $253.38 | -0.44% | 4.33M |
| Jul 17, 2026 | $257.00 | $260.96 | $254.29 | $254.49 | +0.04% | 6.87M |
| Jul 16, 2026 | $244.75 | $254.54 | $243.50 | $254.39 | +4.21% | 6.56M |
| Jul 15, 2026 | $243.32 | $247.75 | $243.07 | $244.11 | -0.27% | 6.39M |
| Jul 14, 2026 | $245.99 | $246.42 | $243.19 | $244.78 | -1.30% | 5.25M |
| Jul 13, 2026 | $248.37 | $249.74 | $244.61 | $248.00 | -0.03% | 4.16M |
| Jul 10, 2026 | $251.01 | $251.66 | $245.05 | $248.08 | -0.73% | 5.78M |
| Jul 9, 2026 | $251.20 | $254.86 | $247.99 | $249.91 | -1.12% | 5.53M |
| Jul 8, 2026 | $253.25 | $255.82 | $250.70 | $252.74 | -0.75% | 7.58M |
| Jul 7, 2026 | $257.21 | $260.35 | $254.27 | $254.65 | -0.04% | 8.24M |
| Jul 6, 2026 | $259.92 | $260.92 | $253.60 | $254.76 | -2.42% | 8.58M |
| Jul 2, 2026 | $252.30 | $261.64 | $250.51 | $261.07 | +3.99% | 7.11M |
| Jul 1, 2026 | $250.75 | $251.80 | $247.56 | $251.06 | -0.23% | 6.99M |
| Jun 30, 2026 | $255.00 | $255.50 | $250.10 | $251.64 | -1.05% | 7.00M |
| Jun 29, 2026 | $253.05 | $255.99 | $249.20 | $254.31 | +0.38% | 9.76M |
| Jun 26, 2026 | $245.26 | $253.35 | $244.66 | $253.35 | +4.20% | 52.64M |
| Jun 25, 2026 | $233.66 | $244.61 | $233.66 | $243.14 | +3.51% | 10.28M |
| Jun 24, 2026 | $236.35 | $237.36 | $232.85 | $234.89 | +0.06% | 7.31M |
| Jun 23, 2026 | $232.97 | $235.31 | $231.30 | $234.76 | +2.07% | 7.37M |
| Jun 22, 2026 | $221.94 | $232.32 | $221.94 | $230.01 | +6.25% | 9.91M |
| Jun 18, 2026 | $221.37 | $222.35 | $215.37 | $216.49 | — | 9.65M |
