ABBV(ABBV)
ABBV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $209.66 | $212.35 | $207.82 | $208.38 | 8.99M |
| 4/16/2026 | $207.78 | $209.66 | $206.52 | $208.99 | 5.08M |
| 4/15/2026 | $208.99 | $209.82 | $205.55 | $208.42 | 5.95M |
| 4/14/2026 | $204.80 | $210.42 | $204.06 | $210.26 | 6.20M |
| 4/13/2026 | $206.43 | $208.08 | $203.01 | $206.47 | 7.53M |
| 4/10/2026 | $213.55 | $214.10 | $207.75 | $207.94 | 4.63M |
| 4/9/2026 | $209.48 | $213.51 | $208.74 | $212.40 | 4.48M |
| 4/8/2026 | $206.26 | $212.22 | $204.56 | $211.59 | 5.48M |
| 4/7/2026 | $206.23 | $206.49 | $201.66 | $206.37 | 8.80M |
| 4/6/2026 | $207.04 | $209.00 | $205.30 | $206.69 | 4.93M |
| 4/2/2026 | $213.99 | $214.56 | $207.71 | $208.84 | 5.15M |
| 4/1/2026 | $218.37 | $220.45 | $213.75 | $214.98 | 5.70M |
| 3/31/2026 | $215.06 | $219.17 | $214.85 | $217.49 | 8.31M |
| 3/30/2026 | $212.26 | $213.94 | $210.78 | $213.12 | 7.49M |
| 3/27/2026 | $211.42 | $213.49 | $209.12 | $209.40 | 5.65M |
| 3/26/2026 | $207.19 | $211.45 | $205.76 | $211.12 | 4.58M |
| 3/25/2026 | $206.86 | $209.68 | $205.86 | $207.18 | 6.00M |
| 3/24/2026 | $203.04 | $206.01 | $201.80 | $205.20 | 6.99M |
| 3/23/2026 | $207.36 | $208.62 | $203.22 | $204.93 | 7.42M |
| 3/20/2026 | $206.27 | $207.78 | $203.06 | $205.07 | 27.98M |
| 3/19/2026 | $208.37 | $210.43 | $204.30 | $206.23 | 7.01M |
| 3/18/2026 | $218.50 | $219.00 | $207.60 | $208.34 | 8.60M |
| 3/17/2026 | $222.04 | $223.28 | $219.76 | $219.76 | 4.41M |
| 3/16/2026 | $221.09 | $224.37 | $220.32 | $221.45 | 3.99M |
| 3/13/2026 | $226.89 | $228.62 | $219.44 | $219.68 | 5.68M |
| 3/12/2026 | $225.12 | $227.81 | $223.57 | $225.37 | 7.61M |
| 3/11/2026 | $226.05 | $229.29 | $225.30 | $227.68 | 5.30M |
| 3/10/2026 | $227.66 | $231.27 | $226.16 | $227.01 | 6.47M |
| 3/9/2026 | $229.97 | $230.68 | $223.23 | $227.45 | 7.92M |
| 3/6/2026 | $230.36 | $231.60 | $226.80 | $230.11 | 6.14M |
| 3/5/2026 | $233.42 | $234.80 | $228.00 | $232.35 | 9.43M |
| 3/4/2026 | $233.56 | $237.11 | $232.08 | $236.19 | 5.38M |
| 3/3/2026 | $233.36 | $235.71 | $230.24 | $233.86 | 6.60M |
| 3/2/2026 | $233.66 | $235.66 | $231.90 | $234.26 | 7.44M |
| 2/27/2026 | $225.10 | $232.27 | $225.06 | $232.08 | 8.02M |
| 2/26/2026 | $227.59 | $227.78 | $221.13 | $224.69 | 5.33M |
| 2/25/2026 | $229.71 | $232.55 | $226.48 | $226.92 | 5.41M |
| 2/24/2026 | $229.00 | $230.76 | $227.67 | $228.44 | 4.88M |
| 2/23/2026 | $225.82 | $231.43 | $225.79 | $229.48 | 5.46M |
| 2/20/2026 | $225.04 | $226.69 | $223.11 | $224.81 | 6.83M |
| 2/19/2026 | $228.97 | $229.37 | $223.02 | $224.35 | 5.41M |
| 2/18/2026 | $234.00 | $234.00 | $226.07 | $228.72 | 5.50M |
| 2/17/2026 | $232.66 | $235.25 | $231.19 | $232.86 | 7.34M |
| 2/13/2026 | $228.42 | $234.74 | $228.00 | $231.50 | 8.25M |
| 2/12/2026 | $221.57 | $229.05 | $220.91 | $227.50 | 8.71M |
| 2/11/2026 | $222.27 | $224.15 | $218.05 | $220.81 | 8.07M |
| 2/10/2026 | $223.75 | $225.81 | $221.94 | $222.40 | 6.04M |
| 2/9/2026 | $223.42 | $223.96 | $220.12 | $223.26 | 6.77M |
| 2/6/2026 | $218.75 | $225.82 | $218.50 | $223.43 | 6.07M |
| 2/5/2026 | $216.90 | $219.87 | $214.04 | $219.02 | 10.79M |
| 2/4/2026 | $209.78 | $220.85 | $204.27 | $217.11 | 15.32M |
| 2/3/2026 | $223.95 | $228.70 | $223.64 | $225.66 | 8.16M |
| 2/2/2026 | $224.85 | $229.79 | $224.42 | $225.64 | 5.41M |
| 1/30/2026 | $220.51 | $224.02 | $219.56 | $223.01 | 6.62M |
| 1/29/2026 | $218.00 | $224.14 | $218.00 | $220.43 | 7.83M |
| 1/28/2026 | $223.60 | $224.03 | $216.70 | $218.67 | 5.22M |
| 1/27/2026 | $220.88 | $226.86 | $220.65 | $223.93 | 5.75M |
| 1/26/2026 | $219.11 | $221.48 | $218.50 | $220.77 | 6.55M |
| 1/23/2026 | $217.26 | $219.82 | $215.88 | $219.26 | 5.82M |
| 1/22/2026 | $216.28 | $219.05 | $214.76 | $218.11 | 5.65M |
| 1/21/2026 | $212.47 | $218.00 | $211.57 | $216.15 | 10.73M |
| 1/20/2026 | $211.70 | $214.04 | $209.96 | $214.04 | 8.25M |