AbbVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.78	33.34	32.78	33.18	33.18	1.13%	2,951
Mar 3, 2026	32.92	33.05	32.54	32.81	32.81	0.12%	11,235
Mar 2, 2026	32.51	33.04	32.51	32.77	32.77	0.49%	2,591
Feb 27, 2026	31.92	32.61	31.80	32.61	32.61	3.16%	4,867
Feb 26, 2026	31.12	31.61	31.12	31.61	31.61	-0.82%	1,983
Feb 25, 2026	32.33	32.64	31.87	31.87	31.87	-0.56%	31,405
Feb 24, 2026	32.24	32.32	32.00	32.05	32.05	-0.53%	98,522
Feb 23, 2026	32.10	32.37	32.05	32.22	32.22	1.16%	42,983
Feb 20, 2026	31.67	31.85	31.67	31.85	31.85	0.98%	1,064
Feb 19, 2026	31.97	31.97	31.54	31.54	31.54	-1.96%	450
Feb 18, 2026	32.36	32.36	31.85	32.17	32.17	-1.95%	3,706
Feb 17, 2026	32.87	32.87	32.56	32.81	32.81	0.49%	131,407
Feb 13, 2026	32.20	33.00	32.20	32.65	32.65	1.59%	5,330
Feb 12, 2026	32.00	32.14	32.00	32.14	32.14	3.28%	556
Feb 11, 2026	31.00	31.12	30.92	31.12	31.12	-1.49%	2,193
Feb 10, 2026	31.63	31.63	31.59	31.59	31.59	1.77%	297
Feb 9, 2026	31.63	31.63	31.04	31.04	31.04	-2.02%	661
Feb 6, 2026	30.98	31.70	30.98	31.68	31.68	2.56%	850
Feb 5, 2026	30.38	30.89	30.25	30.89	30.89	0.98%	16,707
Feb 4, 2026	30.25	30.87	29.07	30.59	30.59	-3.71%	166,217
Feb 3, 2026	31.85	32.09	31.77	31.77	31.77	-0.06%	792
Feb 2, 2026	31.43	32.29	31.43	31.79	31.79	1.73%	2,452
Jan 30, 2026	30.95	31.25	30.95	31.25	31.25	-0.76%	453
Jan 29, 2026	31.35	31.49	31.35	31.49	31.49	2.51%	3,766
Jan 28, 2026	31.49	31.49	30.57	30.72	30.72	-2.54%	5,558
Jan 27, 2026	31.22	31.87	31.22	31.52	31.52	1.68%	4,139
Jan 26, 2026	30.73	31.06	30.73	31.00	31.00	0.45%	1,907
Jan 23, 2026	30.86	30.86	30.86	30.86	30.86	0.59%	537
Jan 22, 2026	30.32	30.81	30.32	30.68	30.68	0.85%	5,329
Jan 21, 2026	30.60	30.60	30.42	30.42	30.42	1.37%	395
Jan 20, 2026	30.00	30.08	30.00	30.01	30.01	0.64%	1,190
Jan 19, 2026	29.90	30.54	29.82	29.82	29.82	-1.32%	1,440
Jan 16, 2026	30.22	30.55	30.22	30.22	30.22	-1.08%	4,468
Jan 15, 2026	30.82	30.82	30.55	30.55	30.31	-2.27%	2,225
Jan 14, 2026	31.24	31.26	30.93	31.26	31.01	0.61%	2,626
Jan 13, 2026	30.70	31.09	30.55	31.07	30.82	0.13%	21,551
Jan 12, 2026	31.19	31.19	30.86	31.03	30.78	-0.03%	1,695
Jan 9, 2026	31.50	31.50	31.00	31.04	30.79	-1.74%	4,119
Jan 8, 2026	32.66	32.66	31.50	31.59	31.34	-4.19%	4,146
Jan 7, 2026	32.13	33.33	32.12	32.97	32.71	5.64%	10,706
Jan 6, 2026	31.16	31.21	31.16	31.21	30.96	0.32%	394
Jan 5, 2026	31.95	31.95	30.76	31.11	30.86	-3.65%	11,447
Jan 2, 2026	32.23	32.29	32.22	32.29	32.03	-0.34%	977
Dec 31, 2025	32.40	32.40	32.40	32.40	32.14	0.03%	441
Dec 30, 2025	32.38	32.39	32.38	32.39	32.13	-0.71%	224
Dec 29, 2025	32.69	32.69	32.62	32.62	32.36	0.43%	50,863
Dec 24, 2025	32.42	32.48	32.42	32.48	32.22	0.50%	4,579
Dec 23, 2025	32.28	32.34	32.28	32.32	32.06	0.47%	412
Dec 22, 2025	32.02	32.17	32.02	32.17	31.91	0.31%	681
Dec 19, 2025	32.10	32.34	32.07	32.07	31.81	0.91%	1,527
Dec 17, 2025	31.57	31.95	31.57	31.78	31.53	0.41%	3,902
Dec 16, 2025	31.70	31.72	31.42	31.65	31.40	-1.43%	7,774
Dec 15, 2025	31.54	32.11	31.54	32.11	31.85	1.71%	4,297
Dec 12, 2025	31.75	31.75	31.27	31.57	31.32	-0.06%	5,055
Dec 11, 2025	31.80	31.80	31.49	31.59	31.34	-0.97%	6,850
Dec 10, 2025	31.81	31.92	31.32	31.90	31.65	1.33%	8,064
Dec 9, 2025	31.72	31.72	31.19	31.48	31.23	-0.03%	5,128
Dec 8, 2025	32.16	32.16	31.49	31.49	31.24	-1.38%	8,849
Dec 5, 2025	32.00	32.07	31.82	31.93	31.68	-1.15%	5,949
Dec 4, 2025	32.60	32.60	32.21	32.30	32.04	-0.89%	43,834
Dec 3, 2025	31.83	32.59	31.83	32.59	32.33	2.45%	10,977
Dec 2, 2025	31.94	31.94	31.64	31.81	31.56	0.16%	4,833
Dec 1, 2025	32.20	32.31	31.71	31.76	31.51	-0.69%	8,809
Nov 28, 2025	32.11	32.25	31.98	31.98	31.72	-1.60%	6,957
Nov 27, 2025	31.90	32.50	31.90	32.50	32.24	1.03%	1,655
Nov 26, 2025	32.53	32.53	32.10	32.17	31.91	-1.98%	8,600
Nov 25, 2025	32.84	32.98	32.69	32.82	32.56	1.20%	9,101
Nov 24, 2025	33.41	33.41	32.43	32.43	32.17	-2.99%	6,571
Nov 21, 2025	32.65	33.60	32.65	33.43	33.16	2.77%	21,330
Nov 20, 2025	33.13	33.13	32.37	32.53	32.27	-0.85%	25,017
Nov 19, 2025	33.52	33.52	32.62	32.81	32.55	-0.88%	6,148
Nov 18, 2025	33.27	33.47	33.00	33.10	32.84	0.18%	89,892
Nov 17, 2025	33.19	33.30	32.83	33.04	32.78	-0.03%	13,722
Nov 14, 2025	32.78	33.16	32.78	33.05	32.79	0.43%	11,831
Nov 13, 2025	33.14	33.88	32.91	32.91	32.65	-0.39%	18,130
Nov 12, 2025	32.32	33.04	32.32	33.04	32.78	3.57%	3,651
Nov 11, 2025	31.55	31.92	31.55	31.90	31.65	3.04%	1,656
Nov 10, 2025	31.02	31.02	30.69	30.96	30.71	-0.32%	7,047
Nov 7, 2025	30.91	31.06	30.91	31.06	30.81	-0.06%	4,694
Nov 6, 2025	30.83	31.08	30.73	31.08	30.83	1.07%	8,981
Nov 5, 2025	30.68	30.78	30.22	30.75	30.50	0.36%	5,694
Nov 4, 2025	30.06	30.72	30.06	30.64	30.40	2.07%	68,937
Nov 3, 2025	30.99	30.99	30.02	30.02	29.78	-3.04%	9,654
Oct 31, 2025	31.64	31.64	30.70	30.96	30.71	-4.50%	148,413
Oct 30, 2025	31.99	32.42	31.99	32.42	32.16	1.41%	5,640
Oct 29, 2025	32.38	32.38	31.82	31.97	31.71	-0.81%	11,949
Oct 28, 2025	32.10	32.35	31.96	32.23	31.97	-0.19%	3,095
Oct 27, 2025	32.16	32.36	32.16	32.29	32.03	-0.19%	2,274
Oct 24, 2025	32.30	32.35	32.10	32.35	32.09	-0.19%	3,598
Oct 23, 2025	32.32	32.49	32.32	32.41	32.15	-0.28%	1,982
Oct 22, 2025	32.68	32.68	32.50	32.50	32.24	-1.13%	3,456
Oct 21, 2025	32.90	32.90	32.87	32.87	32.61	0.18%	930
Oct 20, 2025	32.80	32.89	32.79	32.81	32.55	0.83%	2,511
Oct 17, 2025	32.60	32.60	32.54	32.54	32.28	1.09%	1,254
Oct 16, 2025	32.04	32.19	32.04	32.19	31.93	-0.16%	569
Oct 15, 2025	32.06	32.24	32.06	32.24	31.98	-0.83%	2,408
Oct 14, 2025	32.50	32.59	32.46	32.51	32.25	-0.64%	3,323
Oct 10, 2025	33.04	33.25	32.72	32.72	32.46	-0.27%	16,496
Oct 9, 2025	33.05	33.05	32.76	32.81	32.55	-0.30%	24,030
Oct 8, 2025	32.88	33.05	32.80	32.91	32.65	-0.21%	13,408