AbbVie Inc.
ABBV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $290.38 | $294.86 | $286.14 | $288.84 | -2.05% | 8.85M |
| Oct 30, 2026 | $292.00 | $298.74 | $291.01 | $294.89 | +1.41% | 6.90M |
| Oct 29, 2026 | $291.00 | $292.67 | $288.04 | $290.79 | +1.68% | 4.33M |
| Oct 28, 2026 | $282.93 | $288.80 | $281.23 | $285.99 | -0.14% | 3.11M |
| Oct 27, 2026 | $283.88 | $287.32 | $283.12 | $286.39 | -0.12% | 3.27M |
| Oct 26, 2026 | $287.05 | $289.59 | $285.18 | $286.74 | +0.39% | 4.52M |
| Oct 23, 2026 | $284.58 | $286.77 | $282.30 | $285.64 | +0.16% | 4.63M |
| Oct 22, 2026 | $284.57 | $285.76 | $278.01 | $285.19 | +0.14% | 6.17M |
| Oct 21, 2026 | $287.63 | $289.00 | $282.15 | $284.80 | -1.48% | 4.39M |
| Oct 20, 2026 | $286.90 | $290.98 | $285.00 | $289.08 | +2.26% | 5.18M |
| Oct 19, 2026 | $284.23 | $287.93 | $282.59 | $282.68 | -0.96% | 4.17M |
| Oct 16, 2026 | $283.61 | $286.64 | $282.96 | $285.42 | +0.71% | 5.78M |
| Oct 15, 2026 | $288.28 | $291.40 | $282.81 | $283.40 | -0.03% | 7.62M |
| Oct 14, 2026 | $277.00 | $285.40 | $275.97 | $283.48 | +3.32% | 5.63M |
| Oct 13, 2026 | $283.29 | $283.43 | $273.70 | $274.36 | -2.40% | 6.41M |
| Oct 12, 2026 | $277.65 | $281.30 | $276.01 | $281.12 | +1.68% | 5.59M |
| Oct 9, 2026 | $271.53 | $277.60 | $270.38 | $276.47 | +1.49% | 4.30M |
| Oct 8, 2026 | $270.98 | $272.52 | $265.71 | $272.42 | +0.39% | 5.49M |
| Oct 7, 2026 | $268.40 | $274.94 | $266.89 | $271.36 | +1.75% | 6.08M |
| 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 | — | 4.21M |
