AbbVie Inc.ABBVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $218.75 | $225.82 | $218.50 | $223.43 | 6.04M |
| 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 |
| 1/16/2026 | $215.61 | $217.35 | $213.88 | $214.35 | 8.65M |
| 1/15/2026 | $222.52 | $223.03 | $215.83 | $216.75 | 6.95M |
| 1/14/2026 | $221.00 | $223.34 | $217.00 | $221.89 | 8.43M |
| 1/13/2026 | $219.53 | $220.75 | $215.85 | $220.75 | 4.87M |
| 1/12/2026 | $221.19 | $222.49 | $218.39 | $220.04 | 6.55M |
| 1/9/2026 | $223.75 | $225.12 | $219.00 | $220.08 | 6.71M |
| 1/8/2026 | $231.13 | $231.54 | $223.12 | $224.13 | 9.37M |
| 1/7/2026 | $225.24 | $237.04 | $224.74 | $233.42 | 10.29M |
| 1/6/2026 | $219.75 | $224.20 | $219.55 | $223.93 | 9.15M |
| 1/5/2026 | $227.00 | $227.24 | $217.86 | $220.18 | 9.34M |
| 1/2/2026 | $228.74 | $230.74 | $225.71 | $229.31 | 3.34M |
| 12/31/2025 | $229.74 | $230.25 | $228.43 | $228.49 | 3.20M |
| 12/30/2025 | $230.77 | $231.21 | $228.62 | $229.74 | 2.35M |
| 12/29/2025 | $230.15 | $232.02 | $229.74 | $230.89 | 3.80M |
| 12/26/2025 | $229.82 | $230.61 | $228.68 | $229.98 | 1.59M |
| 12/24/2025 | $229.46 | $230.80 | $228.98 | $229.89 | 1.74M |
| 12/23/2025 | $228.22 | $230.79 | $227.91 | $228.79 | 3.61M |
| 12/22/2025 | $226.11 | $228.65 | $224.25 | $227.91 | 4.83M |
| 12/19/2025 | $222.95 | $229.47 | $222.35 | $226.82 | 18.97M |
| 12/18/2025 | $224.00 | $226.26 | $222.79 | $222.82 | 4.76M |
| 12/17/2025 | $223.88 | $226.41 | $222.86 | $224.31 | 5.24M |
| 12/16/2025 | $226.41 | $226.84 | $221.91 | $223.67 | 6.41M |
| 12/15/2025 | $224.24 | $228.30 | $223.56 | $227.45 | 5.97M |
| 12/12/2025 | $223.69 | $223.82 | $221.10 | $223.32 | 5.47M |
| 12/11/2025 | $225.54 | $225.96 | $222.24 | $223.98 | 4.17M |
| 12/10/2025 | $225.00 | $225.98 | $221.00 | $225.18 | 8.74M |
| 12/9/2025 | $223.89 | $224.82 | $220.23 | $222.99 | 4.27M |
| 12/8/2025 | $226.08 | $226.12 | $222.39 | $223.12 | 4.01M |
| 12/5/2025 | $228.93 | $229.25 | $225.05 | $226.08 | 3.99M |
| 12/4/2025 | $230.11 | $230.94 | $227.59 | $228.71 | 3.73M |
| 12/3/2025 | $224.84 | $230.79 | $224.52 | $230.24 | 4.87M |
| 12/2/2025 | $224.82 | $226.63 | $223.11 | $224.37 | 5.10M |
| 12/1/2025 | $227.19 | $229.49 | $223.98 | $225.11 | 5.21M |
| 11/28/2025 | $226.85 | $228.09 | $225.51 | $227.70 | 2.66M |
| 11/26/2025 | $232.04 | $232.48 | $226.64 | $227.66 | 5.92M |
| 11/25/2025 | $230.32 | $234.08 | $230.31 | $231.80 | 7.13M |
| 11/24/2025 | $236.00 | $237.62 | $228.48 | $229.51 | 10.23M |
| 11/21/2025 | $230.55 | $238.01 | $230.14 | $236.28 | 8.02M |
| 11/20/2025 | $233.26 | $234.95 | $228.00 | $229.45 | 4.28M |
| 11/19/2025 | $233.54 | $238.15 | $230.36 | $232.91 | 7.62M |
| 11/18/2025 | $235.00 | $237.19 | $232.11 | $233.87 | 6.23M |
| 11/17/2025 | $233.26 | $235.35 | $229.23 | $234.00 | 5.02M |
| 11/14/2025 | $233.61 | $235.00 | $230.32 | $232.36 | 5.46M |
| 11/13/2025 | $233.74 | $239.29 | $232.16 | $232.29 | 7.97M |
| 11/12/2025 | $225.40 | $234.00 | $225.29 | $233.23 | 8.58M |
| 11/11/2025 | $219.00 | $225.42 | $219.00 | $225.17 | 4.80M |
| 11/10/2025 | $217.00 | $219.86 | $216.15 | $218.71 | 4.53M |