Skip to main content
AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
197.69
+0.31 (0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
195.14
-2.55 (-1.29%)
After-hours: Apr 28, 2026, 4:18 PM EDT

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026198.67199.18196.44197.66-0.14%3,825,596
Apr 27, 2026198.00201.42196.23197.38197.38-0.67%7,464,580
Apr 24, 2026198.93200.25197.14198.71198.71-1.11%7,592,727
Apr 23, 2026201.05202.76200.41200.95200.950.22%7,444,900
Apr 22, 2026205.17205.99199.81200.50200.50-2.25%7,638,044
Apr 21, 2026204.01206.20200.92205.12205.120.69%7,744,425
Apr 20, 2026207.94208.33202.84203.71203.71-2.24%5,685,780
Apr 17, 2026209.66212.35207.82208.38208.38-0.29%8,972,318
Apr 16, 2026207.78209.66206.52208.99208.990.27%5,058,880
Apr 15, 2026208.99209.82205.55208.42208.42-0.88%5,814,102
Apr 14, 2026204.80210.42204.06210.26208.531.84%6,196,072
Apr 13, 2026206.43208.08203.01206.47204.77-0.71%7,532,517
Apr 10, 2026213.55214.10207.75207.94206.23-2.10%4,633,169
Apr 9, 2026209.48213.51208.74212.40210.650.38%4,478,093
Apr 8, 2026206.26212.22204.56211.59209.852.53%5,477,736
Apr 7, 2026206.23206.49201.66206.37204.67-0.15%8,801,612
Apr 6, 2026207.04209.00205.30206.69204.99-1.03%4,929,131
Apr 2, 2026213.99214.56207.71208.84207.12-2.86%5,151,109
Apr 1, 2026218.37220.45213.75214.98213.21-1.15%5,702,988
Mar 31, 2026215.06219.17214.85217.49215.702.05%8,311,654
Mar 30, 2026212.26213.94210.78213.12211.371.78%7,491,187
Mar 27, 2026211.42213.49209.12209.40207.68-0.81%5,654,015
Mar 26, 2026207.19211.45205.76211.12209.381.90%4,576,293
Mar 25, 2026206.86209.68205.86207.18205.480.96%6,000,359
Mar 24, 2026203.04206.01201.80205.20203.510.13%6,990,939
Mar 23, 2026207.36208.62203.22204.93203.24-0.07%7,419,862
Mar 20, 2026206.27207.78203.06205.07203.38-0.56%27,982,356
Mar 19, 2026208.37210.43204.30206.23204.53-1.01%7,006,809
Mar 18, 2026218.50219.00207.60208.34206.63-5.20%8,597,000
Mar 17, 2026222.04223.28219.76219.76217.95-0.76%4,405,702
Mar 16, 2026221.09224.37220.32221.45219.630.81%3,991,892
Mar 13, 2026226.89228.62219.44219.68217.87-2.52%5,676,063
Mar 12, 2026225.12227.81223.57225.37223.52-1.01%7,607,237
Mar 11, 2026226.05229.29225.30227.68225.810.30%5,300,628
Mar 10, 2026227.66231.27226.16227.01225.14-0.19%6,466,831
Mar 9, 2026229.97230.68223.23227.45225.58-1.16%7,915,776
Mar 6, 2026230.36231.60226.80230.11228.22-0.96%6,139,830
Mar 5, 2026233.42234.80228.00232.35230.44-1.63%9,429,458
Mar 4, 2026233.56237.11232.08236.19234.251.00%5,380,807
Mar 3, 2026233.36235.71230.24233.86231.94-0.17%6,595,681
Mar 2, 2026233.66235.66231.90234.26232.330.94%7,438,994
Feb 27, 2026225.10232.27225.06232.08230.173.29%8,018,056
Feb 26, 2026227.59227.78221.13224.69222.84-0.98%5,331,541
Feb 25, 2026229.71232.55226.48226.92225.05-0.67%5,411,151
Feb 24, 2026229.00230.76227.67228.44226.56-0.45%4,880,790
Feb 23, 2026225.82231.43225.79229.48227.592.08%5,463,188
Feb 20, 2026225.04226.69223.11224.81222.960.21%6,830,385
Feb 19, 2026228.97229.37223.02224.35222.50-1.91%5,410,847
Feb 18, 2026234.00234.00226.07228.72226.84-1.78%5,495,352
Feb 17, 2026232.66235.25231.19232.86230.940.59%7,336,770
Feb 13, 2026228.42234.74228.00231.50229.601.76%8,252,480
Feb 12, 2026221.57229.05220.91227.50225.632.99%8,712,013
Feb 11, 2026222.27224.15218.05220.89219.07-0.70%8,072,636
Feb 10, 2026223.75225.81221.94222.44220.61-0.37%6,044,475
Feb 9, 2026223.42223.96220.12223.26221.42-0.08%6,767,650
Feb 6, 2026218.75225.82218.50223.43221.592.01%6,067,099
Feb 5, 2026216.90219.87214.04219.02217.220.88%10,794,040
Feb 4, 2026209.78220.85204.27217.11215.32-3.79%15,319,669
Feb 3, 2026223.95228.70223.64225.66223.800.01%8,158,535
Feb 2, 2026224.85229.79224.42225.64223.781.18%5,412,997
Jan 30, 2026220.51224.02219.56223.01221.181.17%6,622,248
Jan 29, 2026218.00224.14218.00220.43218.620.80%7,834,002
Jan 28, 2026223.60224.03216.70218.67216.87-2.35%5,215,799
Jan 27, 2026220.88226.86220.65223.93222.091.43%5,747,444
Jan 26, 2026219.11221.48218.50220.77218.950.69%6,553,387
Jan 23, 2026217.26219.82215.88219.26217.460.53%5,816,700
Jan 22, 2026216.28219.05214.76218.11216.320.91%5,650,881
Jan 21, 2026212.47218.00211.57216.15214.370.99%10,727,118
Jan 20, 2026211.70214.04209.96214.04212.28-0.14%8,251,436
Jan 16, 2026215.61217.35213.88214.35212.59-1.11%8,649,746
Jan 15, 2026222.52223.03215.83216.75213.25-2.32%6,954,243
Jan 14, 2026221.00223.34217.00221.89218.310.52%8,426,842
Jan 13, 2026219.53220.75215.85220.75217.190.32%4,872,602
Jan 12, 2026221.19222.49218.39220.04216.49-0.02%6,546,141
Jan 9, 2026223.75225.12219.00220.08216.53-1.81%6,714,160
Jan 8, 2026231.13231.54223.12224.13220.51-3.98%9,365,855
Jan 7, 2026225.24237.04224.74233.42229.654.24%10,285,385
Jan 6, 2026219.75224.20219.55223.93220.311.70%9,151,710
Jan 5, 2026227.00227.24217.86220.18216.63-3.98%9,341,301
Jan 2, 2026228.74230.74225.71229.31225.610.36%3,336,885
Dec 31, 2025229.74230.25228.43228.49224.80-0.54%3,197,147
Dec 30, 2025230.77231.21228.62229.74226.03-0.48%2,347,973
Dec 29, 2025230.15232.02229.74230.84227.110.37%3,803,117
Dec 26, 2025229.82230.61228.68229.98226.270.04%1,594,000
Dec 24, 2025229.46230.80228.98229.89226.180.48%1,744,910
Dec 23, 2025228.22230.79227.91228.79225.100.39%3,612,223
Dec 22, 2025226.11228.65224.25227.91224.230.48%4,828,087
Dec 19, 2025222.95229.47222.35226.82223.161.80%18,968,826
Dec 18, 2025224.00226.26222.79222.82219.22-0.66%4,760,352
Dec 17, 2025223.88226.41222.86224.31220.690.29%5,243,829
Dec 16, 2025226.41226.84221.91223.67220.06-1.66%6,405,940
Dec 15, 2025224.24228.30223.56227.45223.781.85%5,972,176
Dec 12, 2025223.69223.82221.10223.32219.71-0.29%5,467,638
Dec 11, 2025225.54225.96222.24223.98220.36-0.53%4,170,630
Dec 10, 2025225.00225.98221.00225.18221.540.98%8,735,154
Dec 9, 2025223.89224.82220.23222.99219.39-0.06%4,268,052
Dec 8, 2025226.08226.12222.39223.12219.52-1.31%4,006,095
Dec 5, 2025228.93229.25225.05226.08222.43-1.15%3,985,199
Dec 4, 2025230.11230.94227.59228.71225.02-0.66%3,733,100
Dec 3, 2025224.84230.79224.52230.24226.522.62%4,873,263