AbbVie Inc. (ABBV) NYSE

213.22

+3.82001(+1.82%)

Updated at March 30 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	212.26	213.12	213.12	213.94	210.78	7.49M
March 27, 2026	211.42	209.4	209.4	213.49	209.12	5.63M
March 26, 2026	207.19	211.12	211.12	211.45	205.76	4.55M
March 25, 2026	206.86	207.18	207.18	209.68	205.86	6M
March 24, 2026	203.04	205.2	205.2	206.01	201.8	6.97M
March 23, 2026	207.36	204.93	204.93	208.62	203.22	7.19M
March 20, 2026	206.27	205.07	205.07	207.78	203.06	27.37M
March 19, 2026	208.37	206.23	206.23	210.43	204.3	6.99M
March 18, 2026	218.5	208.34	208.34	219	207.6	8.59M
March 17, 2026	222.04	219.76	219.76	223.28	219.76	4.4M
March 16, 2026	221.09	221.45	221.45	224.37	220.32	3.99M
March 13, 2026	226.89	219.68	219.68	228.62	219.44	5.66M
March 12, 2026	225.12	225.37	225.37	227.81	223.57	7.54M
March 11, 2026	226.05	227.68	227.68	229.29	225.3	5.3M
March 10, 2026	227.66	227.01	227.01	231.27	226.16	6.46M
March 09, 2026	229.97	227.45	227.45	230.68	223.23	7.79M
March 06, 2026	230.36	230.11	230.11	231.6	226.8	6.14M
March 05, 2026	233.42	232.35	232.35	234.8	228	9.43M
March 04, 2026	233.56	236.19	236.19	237.11	232.08	4.42M
March 03, 2026	233.36	233.86	233.86	235.71	230.24	5.07M
March 02, 2026	233.66	234.26	234.26	235.66	231.9	7.44M
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	0	226.69	223.11	6.83M
February 19, 2026	228.97	224.35	0	229.37	223.02	5.41M
February 18, 2026	234	228.72	0	234	226.07	5.5M
February 17, 2026	232.66	232.86	0	235.25	231.19	7.34M
February 13, 2026	228.42	231.5	0	234.74	228	8.25M
February 12, 2026	221.57	227.5	0	229.05	220.91	8.71M
February 11, 2026	222.27	220.81	0	224.15	218.05	8.07M
February 10, 2026	223.75	222.4	0	225.81	221.94	6.04M
February 09, 2026	223.42	223.26	0	223.96	220.12	6.77M
February 06, 2026	218.75	223.43	0	225.82	218.5	6.07M
February 05, 2026	216.9	219.02	0	219.87	214.04	10.79M
February 04, 2026	209.78	217.11	0	220.85	204.27	15.32M
February 03, 2026	223.95	225.66	0	228.7	223.64	8.16M
February 02, 2026	224.85	225.64	0	229.79	224.42	5.41M
January 30, 2026	220.51	223.01	0	224.02	219.56	6.62M
January 29, 2026	218	220.43	0	224.14	218	7.83M
January 28, 2026	223.6	218.67	0	224.03	216.7	5.22M
January 27, 2026	220.88	223.93	0	226.86	220.65	5.75M
January 26, 2026	219.11	220.77	0	221.48	218.5	6.55M
January 23, 2026	217.26	219.26	0	219.82	215.88	5.82M
January 22, 2026	216.28	218.11	0	219.05	214.76	5.65M
January 21, 2026	212.47	216.15	0	218	211.57	10.73M
January 20, 2026	211.7	214.04	0	214.04	209.96	8.25M
January 16, 2026	215.61	214.35	0	217.35	213.88	8.65M
January 15, 2026	222.52	216.75	0	223.03	215.83	6.95M
January 14, 2026	221	221.89	0	223.34	217	8.43M
January 13, 2026	219.53	220.75	0	220.75	215.85	4.87M
January 12, 2026	221.19	220.04	0	222.49	218.39	6.55M
January 09, 2026	223.75	220.08	0	225.12	219	6.71M
January 08, 2026	231.13	224.13	0	231.54	223.12	9.37M
January 07, 2026	225.24	233.42	0	237.04	224.74	10.29M
January 06, 2026	219.75	223.93	0	224.2	219.55	9.15M
January 05, 2026	227	220.18	0	227.24	217.86	9.34M
January 02, 2026	228.74	229.31	0	230.74	225.71	3.34M