AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
255.34
+1.99 (0.79%)
Jun 29, 2026, 2:20 PM EDT - Market open
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 253.05 | 255.42 | 249.20 | 253.50 | - | 0.06% | 4,585,500 |
| Jun 26, 2026 | 245.26 | 253.35 | 244.66 | 253.35 | 253.35 | 4.20% | 45,604,310 |
| Jun 25, 2026 | 233.66 | 244.61 | 233.66 | 243.14 | 243.14 | 3.51% | 9,947,109 |
| Jun 24, 2026 | 236.35 | 237.36 | 232.85 | 234.89 | 234.89 | 0.06% | 7,002,452 |
| Jun 23, 2026 | 232.97 | 235.31 | 231.30 | 234.76 | 234.76 | 2.07% | 7,177,027 |
| Jun 22, 2026 | 221.94 | 232.32 | 221.94 | 230.01 | 230.01 | 6.25% | 9,214,419 |
| Jun 18, 2026 | 221.37 | 222.35 | 215.37 | 216.49 | 216.49 | -2.14% | 9,496,728 |
| Jun 17, 2026 | 222.40 | 222.84 | 218.83 | 221.23 | 221.23 | -0.56% | 5,307,939 |
| Jun 16, 2026 | 223.31 | 223.50 | 219.15 | 222.47 | 222.47 | 0.40% | 4,907,520 |
| Jun 15, 2026 | 226.00 | 226.50 | 220.00 | 221.59 | 221.59 | -2.70% | 5,149,047 |
| Jun 12, 2026 | 227.50 | 228.40 | 224.32 | 227.73 | 227.73 | 1.32% | 4,008,718 |
| Jun 11, 2026 | 226.01 | 227.55 | 224.04 | 224.77 | 224.77 | -0.08% | 4,487,377 |
| Jun 10, 2026 | 226.93 | 227.14 | 224.12 | 224.95 | 224.95 | -0.21% | 3,933,450 |
| Jun 9, 2026 | 224.80 | 227.14 | 221.72 | 225.42 | 225.42 | 1.05% | 4,060,332 |
| Jun 8, 2026 | 226.75 | 228.58 | 221.17 | 223.07 | 223.07 | -1.83% | 4,839,140 |
| Jun 5, 2026 | 227.37 | 230.47 | 226.00 | 227.23 | 227.23 | 1.02% | 6,092,368 |
| Jun 4, 2026 | 222.50 | 224.99 | 219.84 | 224.94 | 224.94 | 3.60% | 6,725,852 |
| Jun 3, 2026 | 214.80 | 219.54 | 213.73 | 217.13 | 217.13 | 0.80% | 5,568,355 |
| Jun 2, 2026 | 211.01 | 216.57 | 208.99 | 215.40 | 215.40 | 1.16% | 5,208,354 |
| Jun 1, 2026 | 215.26 | 216.50 | 211.51 | 212.93 | 212.93 | -2.20% | 4,797,905 |
| May 29, 2026 | 219.02 | 219.60 | 214.90 | 217.72 | 217.72 | -0.42% | 6,728,110 |
| May 28, 2026 | 215.90 | 219.38 | 215.90 | 218.63 | 218.63 | 1.50% | 5,108,654 |
| May 27, 2026 | 213.12 | 215.94 | 211.36 | 215.40 | 215.40 | 1.07% | 4,514,475 |
| May 26, 2026 | 215.92 | 217.05 | 211.91 | 213.12 | 213.12 | -1.20% | 4,668,685 |
| May 22, 2026 | 217.00 | 220.01 | 215.70 | 215.70 | 215.70 | 0.56% | 5,281,963 |
| May 21, 2026 | 210.95 | 215.64 | 209.50 | 214.50 | 214.50 | 1.04% | 3,792,155 |
| May 20, 2026 | 213.36 | 214.50 | 211.50 | 212.30 | 212.30 | -0.68% | 4,713,567 |
| May 19, 2026 | 209.90 | 215.80 | 208.73 | 213.76 | 213.76 | 2.08% | 7,144,416 |
| May 18, 2026 | 210.37 | 211.36 | 207.68 | 209.41 | 209.41 | -0.47% | 4,747,408 |
| May 15, 2026 | 213.10 | 214.92 | 209.02 | 210.39 | 210.39 | -0.18% | 5,385,047 |
| May 14, 2026 | 209.50 | 213.51 | 208.35 | 210.77 | 210.77 | 1.09% | 5,006,510 |
| May 13, 2026 | 206.86 | 209.53 | 204.30 | 208.50 | 208.50 | 0.31% | 5,705,668 |
| May 12, 2026 | 204.59 | 211.32 | 203.51 | 207.86 | 207.86 | 2.51% | 7,044,065 |
| May 11, 2026 | 202.01 | 205.38 | 202.01 | 202.78 | 202.78 | 0.61% | 4,931,663 |
| May 8, 2026 | 201.92 | 202.40 | 200.02 | 201.55 | 201.55 | -0.57% | 4,915,719 |
| May 7, 2026 | 204.92 | 207.00 | 202.03 | 202.71 | 202.71 | -1.13% | 6,681,070 |
| May 6, 2026 | 206.11 | 207.01 | 203.56 | 205.03 | 205.03 | -0.52% | 7,289,987 |
| May 5, 2026 | 208.97 | 209.52 | 205.83 | 206.11 | 206.11 | -0.98% | 4,490,528 |
| May 4, 2026 | 205.71 | 208.34 | 204.87 | 208.16 | 208.16 | 0.76% | 4,579,477 |
| May 1, 2026 | 211.00 | 211.00 | 205.57 | 206.60 | 206.60 | -2.23% | 6,343,104 |
| Apr 30, 2026 | 209.00 | 214.87 | 208.17 | 211.32 | 211.32 | 3.64% | 10,319,242 |
| Apr 29, 2026 | 192.00 | 205.83 | 190.75 | 203.89 | 203.89 | 3.14% | 10,406,322 |
| Apr 28, 2026 | 198.67 | 199.18 | 196.44 | 197.69 | 197.69 | 0.16% | 6,313,097 |
| Apr 27, 2026 | 198.00 | 201.42 | 196.23 | 197.38 | 197.38 | -0.67% | 7,467,611 |
| Apr 24, 2026 | 198.93 | 200.25 | 197.14 | 198.71 | 198.71 | -1.11% | 7,605,836 |
| Apr 23, 2026 | 201.05 | 202.76 | 200.41 | 200.95 | 200.95 | 0.22% | 7,461,105 |
| Apr 22, 2026 | 205.17 | 205.99 | 199.81 | 200.50 | 200.50 | -2.25% | 7,646,222 |
| Apr 21, 2026 | 204.01 | 206.20 | 200.92 | 205.12 | 205.12 | 0.69% | 7,772,128 |
| Apr 20, 2026 | 207.94 | 208.33 | 202.84 | 203.71 | 203.71 | -2.24% | 5,774,268 |
| Apr 17, 2026 | 209.66 | 212.35 | 207.82 | 208.38 | 208.38 | -0.29% | 8,986,577 |
| Apr 16, 2026 | 207.78 | 209.66 | 206.52 | 208.99 | 208.99 | 0.27% | 5,075,394 |
| Apr 15, 2026 | 208.99 | 209.82 | 205.55 | 208.42 | 208.42 | -0.05% | 5,952,061 |
| Apr 14, 2026 | 204.80 | 210.42 | 204.06 | 210.26 | 208.53 | 1.84% | 6,199,445 |
| Apr 13, 2026 | 206.43 | 208.08 | 203.01 | 206.47 | 204.77 | -0.71% | 7,532,517 |
| Apr 10, 2026 | 213.55 | 214.10 | 207.75 | 207.94 | 206.23 | -2.10% | 4,633,169 |
| Apr 9, 2026 | 209.48 | 213.51 | 208.74 | 212.40 | 210.65 | 0.38% | 4,478,093 |
| Apr 8, 2026 | 206.26 | 212.22 | 204.56 | 211.59 | 209.85 | 2.53% | 5,477,736 |
| Apr 7, 2026 | 206.23 | 206.49 | 201.66 | 206.37 | 204.67 | -0.15% | 8,801,612 |
| Apr 6, 2026 | 207.04 | 209.00 | 205.30 | 206.69 | 204.99 | -1.03% | 4,929,131 |
| Apr 2, 2026 | 213.99 | 214.56 | 207.71 | 208.84 | 207.12 | -2.86% | 5,151,109 |
| Apr 1, 2026 | 218.37 | 220.45 | 213.75 | 214.98 | 213.21 | -1.15% | 5,702,988 |
| Mar 31, 2026 | 215.06 | 219.17 | 214.85 | 217.49 | 215.70 | 2.05% | 8,311,654 |
| Mar 30, 2026 | 212.26 | 213.94 | 210.78 | 213.12 | 211.37 | 1.78% | 7,491,187 |
| Mar 27, 2026 | 211.42 | 213.49 | 209.12 | 209.40 | 207.68 | -0.81% | 5,654,015 |
| Mar 26, 2026 | 207.19 | 211.45 | 205.76 | 211.12 | 209.38 | 1.90% | 4,576,293 |
| Mar 25, 2026 | 206.86 | 209.68 | 205.86 | 207.18 | 205.48 | 0.96% | 6,000,359 |
| Mar 24, 2026 | 203.04 | 206.01 | 201.80 | 205.20 | 203.51 | 0.13% | 6,990,939 |
| Mar 23, 2026 | 207.36 | 208.62 | 203.22 | 204.93 | 203.24 | -0.07% | 7,419,862 |
| Mar 20, 2026 | 206.27 | 207.78 | 203.06 | 205.07 | 203.38 | -0.56% | 27,982,356 |
| Mar 19, 2026 | 208.37 | 210.43 | 204.30 | 206.23 | 204.53 | -1.01% | 7,006,809 |
| Mar 18, 2026 | 218.50 | 219.00 | 207.60 | 208.34 | 206.63 | -5.20% | 8,597,000 |
| Mar 17, 2026 | 222.04 | 223.28 | 219.76 | 219.76 | 217.95 | -0.76% | 4,405,702 |
| Mar 16, 2026 | 221.09 | 224.37 | 220.32 | 221.45 | 219.63 | 0.81% | 3,991,892 |
| Mar 13, 2026 | 226.89 | 228.62 | 219.44 | 219.68 | 217.87 | -2.52% | 5,676,063 |
| Mar 12, 2026 | 225.12 | 227.81 | 223.57 | 225.37 | 223.52 | -1.01% | 7,607,237 |
| Mar 11, 2026 | 226.05 | 229.29 | 225.30 | 227.68 | 225.81 | 0.30% | 5,300,628 |
| Mar 10, 2026 | 227.66 | 231.27 | 226.16 | 227.01 | 225.14 | -0.19% | 6,466,831 |
| Mar 9, 2026 | 229.97 | 230.68 | 223.23 | 227.45 | 225.58 | -1.16% | 7,915,776 |
| Mar 6, 2026 | 230.36 | 231.60 | 226.80 | 230.11 | 228.22 | -0.96% | 6,139,830 |
| Mar 5, 2026 | 233.42 | 234.80 | 228.00 | 232.35 | 230.44 | -1.63% | 9,429,458 |
| Mar 4, 2026 | 233.56 | 237.11 | 232.08 | 236.19 | 234.25 | 1.00% | 5,380,807 |
| Mar 3, 2026 | 233.36 | 235.71 | 230.24 | 233.86 | 231.94 | -0.17% | 6,595,681 |
| Mar 2, 2026 | 233.66 | 235.66 | 231.90 | 234.26 | 232.33 | 0.94% | 7,438,994 |
| Feb 27, 2026 | 225.10 | 232.27 | 225.06 | 232.08 | 230.17 | 3.29% | 8,018,056 |
| Feb 26, 2026 | 227.59 | 227.78 | 221.13 | 224.69 | 222.84 | -0.98% | 5,331,541 |
| Feb 25, 2026 | 229.71 | 232.55 | 226.48 | 226.92 | 225.05 | -0.67% | 5,411,151 |
| Feb 24, 2026 | 229.00 | 230.76 | 227.67 | 228.44 | 226.56 | -0.45% | 4,880,790 |
| Feb 23, 2026 | 225.82 | 231.43 | 225.79 | 229.48 | 227.59 | 2.08% | 5,463,188 |
| Feb 20, 2026 | 225.04 | 226.69 | 223.11 | 224.81 | 222.96 | 0.21% | 6,830,385 |
| Feb 19, 2026 | 228.97 | 229.37 | 223.02 | 224.35 | 222.50 | -1.91% | 5,410,847 |
| Feb 18, 2026 | 234.00 | 234.00 | 226.07 | 228.72 | 226.84 | -1.78% | 5,495,352 |
| Feb 17, 2026 | 232.66 | 235.25 | 231.19 | 232.86 | 230.94 | 0.59% | 7,336,770 |
| Feb 13, 2026 | 228.42 | 234.74 | 228.00 | 231.50 | 229.60 | 1.76% | 8,252,480 |
| Feb 12, 2026 | 221.57 | 229.05 | 220.91 | 227.50 | 225.63 | 2.99% | 8,712,013 |
| Feb 11, 2026 | 222.27 | 224.15 | 218.05 | 220.89 | 219.07 | -0.70% | 8,072,636 |
| Feb 10, 2026 | 223.75 | 225.81 | 221.94 | 222.44 | 220.61 | -0.37% | 6,044,475 |
| Feb 9, 2026 | 223.42 | 223.96 | 220.12 | 223.26 | 221.42 | -0.08% | 6,767,650 |
| Feb 6, 2026 | 218.75 | 225.82 | 218.50 | 223.43 | 221.59 | 2.01% | 6,067,099 |
| Feb 5, 2026 | 216.90 | 219.87 | 214.04 | 219.02 | 217.22 | 0.88% | 10,794,040 |
| Feb 4, 2026 | 209.78 | 220.85 | 204.27 | 217.11 | 215.32 | -3.79% | 15,319,669 |