AbbVie Inc. - ABBV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	225.1	232.08	232.08	232.27	225.06	8.02M
February 26, 2026	227.59	224.69	224.69	227.78	221.13	5.33M
February 25, 2026	229.71	226.92	226.92	232.55	226.48	5.41M
February 24, 2026	229	228.44	228.44	230.76	227.67	4.88M
February 23, 2026	225.82	229.48	229.48	231.43	225.79	5.46M
February 20, 2026	225.04	224.81	224.81	226.69	223.11	6.83M
February 19, 2026	228.97	224.35	224.35	229.37	223.02	5.41M
February 18, 2026	234	228.72	228.72	234	226.07	5.5M
February 17, 2026	232.66	232.86	232.86	235.25	231.19	7.34M
February 13, 2026	228.42	231.5	231.5	234.74	228	8.25M
February 12, 2026	221.57	227.5	227.5	229.05	220.91	8.71M
February 11, 2026	222.27	220.81	220.81	224.15	218.05	8.07M
February 10, 2026	223.75	222.4	222.4	225.81	221.94	6.04M
February 09, 2026	223.42	223.26	223.26	223.96	220.12	6.77M
February 06, 2026	218.75	223.43	223.43	225.82	218.5	6.07M
February 05, 2026	216.9	219.02	219.02	219.87	214.04	10.79M
February 04, 2026	209.78	217.11	217.11	220.85	204.27	15.32M
February 03, 2026	223.95	225.66	225.66	228.7	223.64	8.12M
February 02, 2026	224.85	225.64	225.64	229.79	224.42	5.41M
January 30, 2026	220.51	223.01	223.01	224.02	219.56	6.62M
January 29, 2026	218	220.43	220.43	224.14	218	7.83M
January 28, 2026	222.78	218.67	218.67	224.03	216.72	5.15M
January 27, 2026	220.88	223.93	223.93	226.86	220.65	5.75M
January 26, 2026	219.11	220.77	220.77	221.48	218.5	6.55M
January 23, 2026	217.26	219.26	219.26	219.82	215.88	5.82M
January 22, 2026	216.28	218.11	218.11	219.05	214.76	5.65M
January 21, 2026	212.47	216.15	216.15	218	211.57	10.71M
January 20, 2026	211.7	214.04	214.04	214.04	209.96	8.25M
January 16, 2026	215.61	214.35	214.35	217.35	213.88	8.65M
January 15, 2026	222.52	216.75	216.75	223.03	215.83	6.95M
January 14, 2026	221	221.89	221.89	223.34	217	8.43M
January 13, 2026	219.53	220.75	220.75	220.75	215.85	4.87M
January 12, 2026	221.19	220.04	220.04	222.49	218.39	6.55M
January 09, 2026	223.75	220.08	220.08	225.12	219	6.71M
January 08, 2026	231.13	224.13	224.13	231.54	223.12	9.37M
January 07, 2026	225.24	233.42	233.42	237.04	224.74	10.29M
January 06, 2026	219.75	223.93	223.93	224.2	219.55	9.15M
January 05, 2026	227	220.18	220.18	227.24	217.86	9.34M
January 02, 2026	228.74	229.31	229.31	230.74	225.71	3.34M
December 31, 2025	229.74	228.49	228.49	230.25	228.43	3.2M
December 30, 2025	230.77	229.74	229.74	231.21	228.62	2.35M
December 29, 2025	230.15	230.89	230.89	232.02	229.74	3.8M
December 26, 2025	229.82	229.98	229.98	230.61	228.68	1.59M
December 24, 2025	229.46	229.89	229.89	230.8	228.98	1.74M
December 23, 2025	228.22	228.79	228.79	230.79	227.91	3.61M
December 22, 2025	226.11	227.91	227.91	228.65	224.25	4.83M
December 19, 2025	223.37	226.72	226.72	229.36	222.35	7.88M
December 18, 2025	224	222.82	222.82	226.26	222.79	4.76M
December 17, 2025	223.88	224.31	224.31	226.41	222.86	5.01M
December 16, 2025	226.41	223.67	223.67	226.84	221.91	6.41M
December 15, 2025	224.24	227.53	227.53	228.3	223.56	3.87M
December 12, 2025	223.69	223.32	223.32	223.82	221.1	5.47M
December 11, 2025	225.54	223.98	223.98	225.96	222.24	4.17M
December 10, 2025	225	225.18	225.18	225.98	221	8.74M
December 09, 2025	223.72	222.82	222.82	224.8	220.23	2.69M
December 08, 2025	226.08	223.12	223.12	226.12	222.39	4.01M
December 05, 2025	228.93	226.08	226.08	229.25	225.05	3.99M
December 04, 2025	230.11	228.71	228.71	230.94	227.59	3.73M
December 03, 2025	224.84	230.24	230.24	230.78	224.52	4.87M
December 02, 2025	224.82	224.37	224.37	226.63	223.11	5.1M

AbbVie Inc. (ABBV) NYSE