AbbVie Inc.$245.80LLY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $1,117.38 | $1,135.83 | $1,109.16 | $1,115.68 | -0.51% | 4.10M |
| Aug 3, 2026 | $1,152.00 | $1,161.94 | $1,109.15 | $1,121.36 | -2.39% | 2.93M |
| Jul 31, 2026 | $1,148.51 | $1,150.63 | $1,119.00 | $1,148.84 | -0.53% | 2.88M |
| Jul 30, 2026 | $1,174.03 | $1,186.65 | $1,153.14 | $1,154.97 | -4.55% | 3.03M |
| Jul 29, 2026 | $1,215.18 | $1,229.19 | $1,204.80 | $1,210.02 | -0.87% | 2.17M |
| Jul 28, 2026 | $1,217.60 | $1,232.00 | $1,205.01 | $1,220.66 | +1.93% | 2.38M |
| Jul 27, 2026 | $1,201.00 | $1,205.05 | $1,183.45 | $1,197.53 | +0.13% | 1.59M |
| Jul 24, 2026 | $1,194.35 | $1,206.94 | $1,187.50 | $1,196.03 | +0.86% | 1.98M |
| Jul 23, 2026 | $1,146.62 | $1,189.59 | $1,141.78 | $1,185.87 | +1.97% | 1.91M |
| Jul 22, 2026 | $1,173.91 | $1,175.00 | $1,153.50 | $1,163.01 | -1.05% | 1.56M |
| Jul 21, 2026 | $1,143.00 | $1,177.58 | $1,139.00 | $1,175.41 | +2.49% | 2.09M |
| Jul 20, 2026 | $1,179.65 | $1,187.12 | $1,144.43 | $1,146.90 | -2.73% | 2.64M |
| Jul 17, 2026 | $1,159.45 | $1,187.95 | $1,151.01 | $1,179.11 | +0.85% | 2.76M |
| Jul 16, 2026 | $1,162.27 | $1,189.07 | $1,141.20 | $1,169.17 | +1.08% | 2.79M |
| Jul 15, 2026 | $1,145.50 | $1,160.82 | $1,134.40 | $1,156.63 | +0.35% | 2.55M |
| Jul 14, 2026 | $1,166.01 | $1,166.01 | $1,140.74 | $1,152.54 | -2.48% | 2.64M |
| Jul 13, 2026 | $1,180.11 | $1,196.29 | $1,166.01 | $1,181.87 | -0.56% | 2.07M |
| Jul 10, 2026 | $1,210.31 | $1,212.96 | $1,178.32 | $1,188.58 | -2.33% | 2.01M |
| Jul 9, 2026 | $1,211.64 | $1,230.00 | $1,200.37 | $1,216.95 | +0.09% | 2.09M |
| Jul 8, 2026 | $1,221.10 | $1,241.89 | $1,204.16 | $1,215.83 | -1.60% | 2.61M |
| Jul 7, 2026 | $1,232.88 | $1,249.45 | $1,222.77 | $1,235.56 | +2.96% | 2.93M |
| Jul 6, 2026 | $1,208.00 | $1,213.79 | $1,183.34 | $1,200.06 | -1.14% | 2.35M |
| Jul 2, 2026 | $1,193.01 | $1,232.00 | $1,180.30 | $1,213.91 | +1.86% | 3.30M |
| Jul 1, 2026 | $1,217.51 | $1,217.51 | $1,173.93 | $1,191.74 | -0.64% | 2.72M |
| Jun 30, 2026 | $1,228.88 | $1,230.05 | $1,190.20 | $1,199.43 | -2.48% | 3.72M |
| Jun 29, 2026 | $1,222.78 | $1,238.00 | $1,203.14 | $1,229.93 | +1.81% | 3.68M |
| Jun 26, 2026 | $1,128.80 | $1,215.76 | $1,128.00 | $1,208.12 | +7.13% | 7.73M |
| Jun 25, 2026 | $1,126.99 | $1,145.43 | $1,114.00 | $1,127.69 | +0.93% | 2.76M |
| Jun 24, 2026 | $1,129.41 | $1,135.14 | $1,100.98 | $1,117.26 | +0.92% | 2.91M |
| Jun 23, 2026 | $1,117.00 | $1,122.02 | $1,079.22 | $1,107.08 | +0.45% | 3.32M |
| Jun 22, 2026 | $1,112.24 | $1,119.45 | $1,093.15 | $1,102.08 | +0.32% | 3.02M |
| Jun 18, 2026 | $1,120.49 | $1,122.33 | $1,088.66 | $1,098.57 | -1.21% | 4.47M |
| Jun 17, 2026 | $1,116.70 | $1,121.49 | $1,104.90 | $1,112.00 | -0.94% | 2.38M |
| Jun 16, 2026 | $1,138.82 | $1,146.69 | $1,115.50 | $1,122.50 | -0.61% | 2.26M |
| Jun 15, 2026 | $1,134.00 | $1,137.49 | $1,112.01 | $1,129.35 | -0.32% | 3.17M |
| Jun 12, 2026 | $1,165.00 | $1,169.99 | $1,132.81 | $1,133.00 | -2.41% | 2.44M |
| Jun 11, 2026 | $1,139.71 | $1,170.12 | $1,125.64 | $1,160.95 | +2.16% | 2.76M |
| Jun 10, 2026 | $1,152.50 | $1,166.42 | $1,133.53 | $1,136.37 | -0.73% | 2.70M |
| Jun 9, 2026 | $1,165.00 | $1,174.60 | $1,137.75 | $1,144.68 | -0.39% | 3.82M |
| Jun 8, 2026 | $1,159.00 | $1,182.73 | $1,143.60 | $1,149.15 | +1.57% | 4.50M |
| Jun 5, 2026 | $1,142.97 | $1,166.29 | $1,131.03 | $1,131.42 | +0.55% | 4.13M |
| Jun 4, 2026 | $1,108.60 | $1,140.46 | $1,101.62 | $1,125.27 | +4.31% | 4.05M |
| Jun 3, 2026 | $1,059.50 | $1,093.28 | $1,053.51 | $1,078.78 | +1.37% | 2.66M |
| Jun 2, 2026 | $1,067.37 | $1,078.22 | $1,052.15 | $1,064.15 | -1.67% | 2.41M |
| Jun 1, 2026 | $1,095.00 | $1,106.17 | $1,071.60 | $1,082.20 | -2.06% | 2.69M |
| May 29, 2026 | $1,127.00 | $1,132.66 | $1,089.01 | $1,105.00 | -1.93% | 4.60M |
| May 28, 2026 | $1,096.64 | $1,149.10 | $1,092.01 | $1,126.80 | +4.05% | 4.61M |
| May 27, 2026 | $1,072.26 | $1,093.00 | $1,069.90 | $1,082.92 | +1.71% | 2.59M |
| May 26, 2026 | $1,075.00 | $1,082.00 | $1,060.36 | $1,064.74 | -0.02% | 2.98M |
| May 22, 2026 | $1,049.81 | $1,070.34 | $1,047.07 | $1,065.00 | +2.24% | 3.47M |
| May 21, 2026 | $1,024.30 | $1,047.30 | $1,022.00 | $1,041.65 | +2.24% | 2.71M |
| May 20, 2026 | $1,024.99 | $1,037.88 | $1,003.69 | $1,018.87 | -0.25% | 3.00M |
| May 19, 2026 | $989.51 | $1,021.80 | $984.60 | $1,021.41 | +3.37% | 3.80M |
| May 18, 2026 | $1,000.61 | $1,003.00 | $978.87 | $988.09 | -1.67% | 2.02M |
| May 15, 2026 | $1,006.98 | $1,014.38 | $997.41 | $1,004.92 | -0.18% | 2.82M |
| May 14, 2026 | $1,017.49 | $1,018.17 | $996.01 | $1,006.70 | -0.89% | 1.75M |
| May 13, 2026 | $994.75 | $1,022.82 | $992.00 | $1,015.75 | +2.61% | 3.49M |
| May 12, 2026 | $974.44 | $997.52 | $971.18 | $989.87 | +2.37% | 3.04M |
| May 11, 2026 | $949.00 | $995.00 | $943.26 | $966.99 | +1.95% | 3.52M |
| May 8, 2026 | $974.07 | $980.00 | $947.51 | $948.45 | — | 3.56M |
