Skip to main content
AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
232.08
+7.39 (3.29%)
At close: Feb 27, 2026, 4:00 PM EST
231.13
-0.95 (-0.41%)
After-hours: Feb 27, 2026, 7:59 PM EST

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026225.10232.27225.06232.08232.083.29%7,491,002
Feb 26, 2026227.59227.78221.13224.69224.69-0.98%5,271,664
Feb 25, 2026229.71232.55226.48226.92226.92-0.67%5,379,421
Feb 24, 2026229.00230.76227.67228.44228.44-0.45%4,867,816
Feb 23, 2026225.82231.43225.79229.48229.482.08%5,343,206
Feb 20, 2026225.04226.69223.11224.81224.810.21%6,717,029
Feb 19, 2026228.97229.37223.02224.35224.35-1.91%5,294,188
Feb 18, 2026234.00234.00226.07228.72228.72-1.78%5,474,925
Feb 17, 2026232.66235.25231.19232.86232.860.59%7,327,477
Feb 13, 2026228.42234.74228.00231.50231.501.76%8,200,542
Feb 12, 2026221.57229.05220.91227.50227.502.99%8,673,487
Feb 11, 2026222.27224.15218.05220.89220.89-0.70%8,045,399
Feb 10, 2026223.75225.81221.94222.44222.44-0.37%6,039,006
Feb 9, 2026223.42223.96220.12223.26223.26-0.08%6,682,855
Feb 6, 2026218.75225.82218.50223.43223.432.01%6,042,650
Feb 5, 2026216.90219.87214.04219.02219.020.88%10,683,254
Feb 4, 2026209.78220.85204.27217.11217.11-3.79%15,264,839
Feb 3, 2026223.95228.70223.64225.66225.660.01%6,842,455
Feb 2, 2026224.85229.79224.42225.64225.641.18%5,382,800
Jan 30, 2026220.51224.02219.56223.01223.011.17%5,946,935
Jan 29, 2026218.00224.14218.00220.43220.430.80%7,755,391
Jan 28, 2026223.60224.03216.70218.67218.67-2.35%4,979,659
Jan 27, 2026220.88226.86220.65223.93223.931.43%5,639,423
Jan 26, 2026219.11221.48218.50220.77220.770.69%6,488,610
Jan 23, 2026217.26219.82215.88219.26219.260.53%5,721,624
Jan 22, 2026216.28219.05214.76218.11218.110.91%5,534,482
Jan 21, 2026212.47218.00211.57216.15216.150.99%10,703,120
Jan 20, 2026211.70214.04209.96214.04214.04-0.14%8,103,650
Jan 16, 2026215.61217.35213.88214.35214.35-1.11%7,864,087
Jan 15, 2026222.52223.03215.83216.75215.02-2.32%6,142,327
Jan 14, 2026221.00223.34217.00221.89220.120.52%8,426,842
Jan 13, 2026219.53220.75215.85220.75218.990.32%4,872,602
Jan 12, 2026221.19222.49218.39220.04218.28-0.02%6,546,141
Jan 9, 2026223.75225.12219.00220.08218.32-1.81%6,714,160
Jan 8, 2026231.13231.54223.12224.13222.34-3.98%9,365,855
Jan 7, 2026225.24237.04224.74233.42231.564.24%10,285,385
Jan 6, 2026219.75224.20219.55223.93222.141.70%9,151,710
Jan 5, 2026227.00227.24217.86220.18218.42-3.98%9,341,301
Jan 2, 2026228.74230.74225.71229.31227.480.36%3,336,885
Dec 31, 2025229.74230.25228.43228.49226.67-0.54%3,197,147
Dec 30, 2025230.77231.21228.62229.74227.91-0.48%2,347,973
Dec 29, 2025230.15232.02229.74230.84229.000.37%3,803,117
Dec 26, 2025229.82230.61228.68229.98228.140.04%1,594,000
Dec 24, 2025229.46230.80228.98229.89228.060.48%1,744,910
Dec 23, 2025228.22230.79227.91228.79226.960.39%3,612,223
Dec 22, 2025226.11228.65224.25227.91226.090.48%4,828,087
Dec 19, 2025222.95229.47222.35226.82225.011.80%18,968,826
Dec 18, 2025224.00226.26222.79222.82221.04-0.66%4,760,352
Dec 17, 2025223.88226.41222.86224.31222.520.29%5,243,829
Dec 16, 2025226.41226.84221.91223.67221.88-1.66%6,405,940
Dec 15, 2025224.24228.30223.56227.45225.631.85%5,972,176
Dec 12, 2025223.69223.82221.10223.32221.54-0.29%5,467,638
Dec 11, 2025225.54225.96222.24223.98222.19-0.53%4,170,630
Dec 10, 2025225.00225.98221.00225.18223.380.98%8,735,154
Dec 9, 2025223.89224.82220.23222.99221.21-0.06%4,268,052
Dec 8, 2025226.08226.12222.39223.12221.34-1.31%4,006,095
Dec 5, 2025228.93229.25225.05226.08224.28-1.15%3,985,199
Dec 4, 2025230.11230.94227.59228.71226.88-0.66%3,733,100
Dec 3, 2025224.84230.79224.52230.24228.402.62%4,873,263
Dec 2, 2025224.82226.64223.11224.37222.58-0.33%5,096,922
Dec 1, 2025227.19229.49223.98225.11223.31-1.14%5,208,509
Nov 28, 2025226.85228.09225.51227.70225.880.02%2,655,563
Nov 26, 2025232.04232.48226.64227.66225.84-1.79%5,921,088
Nov 25, 2025230.32234.08230.31231.80229.951.00%7,134,461
Nov 24, 2025236.00237.62228.48229.51227.68-2.87%10,225,855
Nov 21, 2025230.55238.01230.14236.28234.392.98%8,017,597
Nov 20, 2025233.26234.95228.00229.45227.62-1.49%4,283,604
Nov 19, 2025233.54238.15230.36232.91231.05-0.41%7,618,431
Nov 18, 2025235.00237.19232.11233.87232.00-0.06%6,232,602
Nov 17, 2025233.26235.35229.23234.00232.130.71%5,023,149
Nov 14, 2025233.61235.00230.32232.36230.510.03%5,461,523
Nov 13, 2025233.74239.29232.16232.29230.44-0.40%7,968,822
Nov 12, 2025225.40234.00225.29233.23231.373.58%8,583,201
Nov 11, 2025219.00225.42219.00225.17223.372.95%4,802,442
Nov 10, 2025217.00219.86216.15218.71216.96-0.21%4,530,984
Nov 7, 2025219.31220.99217.09219.16217.410.05%4,647,894
Nov 6, 2025215.89219.68215.65219.04217.291.05%6,615,338
Nov 5, 2025215.74217.43212.60216.77215.040.41%4,928,394
Nov 4, 2025212.37217.08212.37215.89214.171.85%6,184,010
Nov 3, 2025216.68219.00211.69211.96210.27-2.79%8,874,341
Oct 31, 2025223.00223.87216.00218.04216.30-4.45%10,825,326
Oct 30, 2025227.05229.65226.41228.20226.381.36%5,020,654
Oct 29, 2025227.62228.00224.04225.14223.34-1.05%5,469,686
Oct 28, 2025227.00228.40224.31227.54225.72-0.21%3,724,183
Oct 27, 2025227.95228.60227.12228.03226.210.02%2,784,402
Oct 24, 2025228.78229.04226.25227.99226.17-0.11%3,554,688
Oct 23, 2025228.99229.86227.25228.25226.43-0.19%5,818,006
Oct 22, 2025231.67232.16228.43228.68226.85-1.17%3,523,765
Oct 21, 2025232.15232.81229.83231.39229.54-0.29%3,298,131
Oct 20, 2025231.00232.26230.00232.06230.211.08%5,246,946
Oct 17, 2025227.52230.71226.81229.57227.741.19%7,150,042
Oct 16, 2025226.22228.11225.46226.87225.060.29%4,737,529
Oct 15, 2025227.20228.95225.32226.22224.41-1.27%5,459,705
Oct 14, 2025228.07230.65227.51229.13225.67-0.51%5,527,553
Oct 13, 2025230.00233.81229.22230.30226.83-0.09%5,411,890
Oct 10, 2025231.51234.68230.50230.50227.02-0.08%6,156,932
Oct 9, 2025233.27233.79230.62230.69227.21-0.24%4,607,869
Oct 8, 2025231.48233.00229.68231.24227.75-0.68%5,413,013
Oct 7, 2025231.29234.08227.59232.83229.321.15%4,901,000
Oct 6, 2025231.71232.95227.92230.19226.72-1.59%11,940,287