AbbVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.69	27.83	27.64	27.71	27.71	0.36%	2,090
Apr 27, 2026	27.78	28.10	27.61	27.61	27.61	-1.18%	2,696
Apr 24, 2026	28.00	28.07	27.67	27.94	27.94	-1.34%	8,158
Apr 23, 2026	28.30	28.32	28.30	28.32	28.32	0.50%	297
Apr 22, 2026	28.64	28.64	28.02	28.18	28.18	-1.95%	8,391
Apr 21, 2026	28.30	28.76	28.30	28.74	28.74	0.49%	26,715
Apr 20, 2026	29.18	29.18	28.45	28.60	28.60	-2.19%	3,563
Apr 17, 2026	29.22	29.63	29.21	29.24	29.24	-0.17%	2,388
Apr 16, 2026	29.24	29.35	29.18	29.29	29.29	0.07%	4,575
Apr 15, 2026	29.10	29.27	28.91	29.27	29.27	-0.64%	1,090
Apr 14, 2026	29.13	29.46	29.13	29.46	29.22	2.15%	52,111
Apr 13, 2026	29.26	29.26	28.50	28.84	28.60	-1.17%	9,857
Apr 10, 2026	30.04	30.04	29.15	29.18	28.94	-2.01%	45,171
Apr 9, 2026	29.78	29.78	29.78	29.78	29.54	0.30%	582
Apr 8, 2026	29.18	29.69	28.73	29.69	29.45	2.52%	5,527
Apr 7, 2026	28.52	28.96	28.52	28.96	28.72	0.03%	2,339
Apr 6, 2026	29.30	29.30	28.95	28.95	28.71	-1.26%	4,005
Apr 2, 2026	30.22	30.22	29.20	29.32	29.08	-2.72%	3,326
Apr 1, 2026	30.79	30.79	30.14	30.14	29.89	-1.34%	2,735
Mar 31, 2026	30.50	30.55	30.34	30.55	30.30	2.24%	4,451
Mar 30, 2026	29.94	29.94	29.82	29.88	29.63	0.23%	1,243
Mar 27, 2026	29.57	29.81	29.57	29.81	29.56	0.81%	616
Mar 26, 2026	29.01	29.66	29.01	29.57	29.33	2.18%	3,605
Mar 25, 2026	29.06	29.26	28.94	28.94	28.70	0.80%	1,088
Mar 24, 2026	28.81	28.84	28.36	28.71	28.47	-0.31%	4,454
Mar 23, 2026	29.00	29.00	28.52	28.80	28.56	0.49%	6,890
Mar 20, 2026	29.06	29.07	28.52	28.66	28.42	-1.10%	15,839
Mar 19, 2026	29.48	29.48	28.75	28.98	28.74	-0.92%	3,356
Mar 18, 2026	29.63	29.84	29.25	29.25	29.01	-5.09%	1,480
Mar 17, 2026	31.09	31.15	30.79	30.82	30.57	-0.87%	2,438
Mar 16, 2026	31.13	31.27	31.04	31.09	30.83	0.03%	3,573
Mar 13, 2026	31.99	32.07	31.08	31.08	30.82	-1.80%	6,618
Mar 12, 2026	31.50	31.91	31.49	31.65	31.39	-1.43%	1,574
Mar 11, 2026	32.02	32.11	32.02	32.11	31.85	0.34%	509
Mar 10, 2026	32.00	32.00	32.00	32.00	31.74	0.60%	481
Mar 9, 2026	32.11	32.40	31.49	31.81	31.55	-1.67%	1,845
Mar 6, 2026	32.11	32.35	31.95	32.35	32.08	-0.83%	968
Mar 5, 2026	33.17	33.17	32.18	32.62	32.35	-1.69%	1,774
Mar 4, 2026	32.78	33.34	32.78	33.18	32.91	1.13%	2,951
Mar 3, 2026	32.92	33.05	32.54	32.81	32.54	0.12%	11,235
Mar 2, 2026	32.51	33.04	32.51	32.77	32.50	0.49%	2,591
Feb 27, 2026	31.92	32.61	31.80	32.61	32.34	3.16%	4,867
Feb 26, 2026	31.12	31.61	31.12	31.61	31.35	-0.82%	1,983
Feb 25, 2026	32.33	32.64	31.87	31.87	31.61	-0.56%	31,405
Feb 24, 2026	32.24	32.32	32.00	32.05	31.79	-0.53%	98,522
Feb 23, 2026	32.10	32.37	32.05	32.22	31.96	1.16%	42,983
Feb 20, 2026	31.67	31.85	31.67	31.85	31.59	0.98%	1,064
Feb 19, 2026	31.97	31.97	31.54	31.54	31.28	-1.96%	450
Feb 18, 2026	32.36	32.36	31.85	32.17	31.91	-1.95%	3,706
Feb 17, 2026	32.87	32.87	32.56	32.81	32.54	0.49%	131,407
Feb 13, 2026	32.20	33.00	32.20	32.65	32.38	1.59%	5,330
Feb 12, 2026	32.00	32.14	32.00	32.14	31.88	3.28%	556
Feb 11, 2026	31.00	31.12	30.92	31.12	30.86	-1.49%	2,193
Feb 10, 2026	31.63	31.63	31.59	31.59	31.33	1.77%	297
Feb 9, 2026	31.63	31.63	31.04	31.04	30.78	-2.02%	661
Feb 6, 2026	30.98	31.70	30.98	31.68	31.42	2.56%	850
Feb 5, 2026	30.38	30.89	30.25	30.89	30.64	0.98%	16,707
Feb 4, 2026	30.25	30.87	29.07	30.59	30.34	-3.71%	166,217
Feb 3, 2026	31.85	32.09	31.77	31.77	31.51	-0.06%	792
Feb 2, 2026	31.43	32.29	31.43	31.79	31.53	1.73%	2,452
Jan 30, 2026	30.95	31.25	30.95	31.25	30.99	-0.76%	453
Jan 29, 2026	31.35	31.49	31.35	31.49	31.23	2.51%	3,766
Jan 28, 2026	31.49	31.49	30.57	30.72	30.47	-2.54%	5,558
Jan 27, 2026	31.22	31.87	31.22	31.52	31.26	1.68%	4,139
Jan 26, 2026	30.73	31.06	30.73	31.00	30.75	0.45%	1,907
Jan 23, 2026	30.86	30.86	30.86	30.86	30.61	0.59%	537
Jan 22, 2026	30.32	30.81	30.32	30.68	30.43	0.85%	5,329
Jan 21, 2026	30.60	30.60	30.42	30.42	30.17	1.37%	395
Jan 20, 2026	30.00	30.08	30.00	30.01	29.76	0.64%	1,190
Jan 19, 2026	29.90	30.54	29.82	29.82	29.57	-1.32%	1,440
Jan 16, 2026	30.22	30.55	30.22	30.22	29.97	-1.08%	4,468
Jan 15, 2026	30.82	30.82	30.55	30.55	29.82	-2.27%	2,225
Jan 14, 2026	31.24	31.26	30.93	31.26	30.51	0.61%	2,626
Jan 13, 2026	30.70	31.09	30.55	31.07	30.33	0.13%	21,551
Jan 12, 2026	31.19	31.19	30.86	31.03	30.29	-0.03%	1,695
Jan 9, 2026	31.50	31.50	31.00	31.04	30.30	-1.74%	4,119
Jan 8, 2026	32.66	32.66	31.50	31.59	30.84	-4.19%	4,146
Jan 7, 2026	32.13	33.33	32.12	32.97	32.18	5.64%	10,706
Jan 6, 2026	31.16	31.21	31.16	31.21	30.47	0.32%	394
Jan 5, 2026	31.95	31.95	30.76	31.11	30.37	-3.65%	11,447
Jan 2, 2026	32.23	32.29	32.22	32.29	31.52	-0.34%	977
Dec 31, 2025	32.40	32.40	32.40	32.40	31.63	0.03%	441
Dec 30, 2025	32.38	32.39	32.38	32.39	31.62	-0.71%	224
Dec 29, 2025	32.69	32.69	32.62	32.62	31.84	0.43%	50,863
Dec 24, 2025	32.42	32.48	32.42	32.48	31.71	0.50%	4,579
Dec 23, 2025	32.28	32.34	32.28	32.32	31.55	0.47%	412
Dec 22, 2025	32.02	32.17	32.02	32.17	31.40	0.31%	681
Dec 19, 2025	32.10	32.34	32.07	32.07	31.30	0.91%	1,527
Dec 17, 2025	31.57	31.95	31.57	31.78	31.02	0.41%	3,902
Dec 16, 2025	31.70	31.72	31.42	31.65	30.89	-1.43%	7,774
Dec 15, 2025	31.54	32.11	31.54	32.11	31.34	1.71%	4,297
Dec 12, 2025	31.75	31.75	31.27	31.57	30.82	-0.06%	5,055
Dec 11, 2025	31.80	31.80	31.49	31.59	30.84	-0.97%	6,850
Dec 10, 2025	31.81	31.92	31.32	31.90	31.14	1.33%	8,064
Dec 9, 2025	31.72	31.72	31.19	31.48	30.73	-0.03%	5,128
Dec 8, 2025	32.16	32.16	31.49	31.49	30.74	-1.38%	8,849
Dec 5, 2025	32.00	32.07	31.82	31.93	31.17	-1.15%	5,949
Dec 4, 2025	32.60	32.60	32.21	32.30	31.53	-0.89%	43,834
Dec 3, 2025	31.83	32.59	31.83	32.59	31.81	2.45%	10,977
Dec 2, 2025	31.94	31.94	31.64	31.81	31.05	0.16%	4,833