AbbVie Inc.ABBVNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $233.36 | $235.71 | $230.24 | $233.86 | 6.55M |
| 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 |
| 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 |