AbbVie Inc.
ABBV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 6, 2026 | $267.74 | $268.86 | $260.62 | $266.69 | +0.35% | 4.50M |
| Oct 5, 2026 | $261.27 | $267.34 | $260.29 | $265.76 | +1.12% | 7.54M |
| Oct 2, 2026 | $259.74 | $264.06 | $257.87 | $262.82 | +1.11% | 5.86M |
| Oct 1, 2026 | $260.51 | $262.32 | $259.00 | $259.93 | -0.63% | 3.89M |
| Sep 30, 2026 | $264.60 | $265.36 | $261.59 | $261.59 | -0.65% | 4.39M |
| Sep 29, 2026 | $265.45 | $268.93 | $261.52 | $263.29 | -1.12% | 4.00M |
| Sep 28, 2026 | $264.33 | $267.74 | $263.38 | $266.28 | +0.73% | 4.43M |
| Sep 25, 2026 | $265.49 | $266.00 | $262.59 | $264.34 | -0.29% | 2.54M |
| Sep 24, 2026 | $265.37 | $267.41 | $263.09 | $265.12 | +0.02% | 3.46M |
| Sep 23, 2026 | $266.00 | $269.39 | $263.59 | $265.08 | -0.05% | 3.47M |
| Sep 22, 2026 | $263.10 | $266.82 | $262.15 | $265.21 | +0.28% | 2.77M |
| Sep 21, 2026 | $263.07 | $266.60 | $261.23 | $264.48 | +0.20% | 3.44M |
| Sep 18, 2026 | $263.29 | $266.34 | $262.44 | $263.96 | -0.02% | 8.18M |
| Sep 17, 2026 | $262.61 | $264.62 | $260.88 | $264.02 | +0.58% | 3.51M |
| Sep 16, 2026 | $261.99 | $264.00 | $260.98 | $262.51 | -0.20% | 3.12M |
| Sep 15, 2026 | $260.00 | $264.81 | $257.80 | $263.04 | +0.49% | 5.12M |
| 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 | — | 5.25M |
