AbbVie Inc. - ABBV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 01, 2025	227.19	225.11	225.11	229.49	223.98	5.21M
November 28, 2025	226.85	227.7	227.7	228.09	225.51	2.66M
November 26, 2025	232.04	227.66	227.66	232.48	226.64	5.92M
November 25, 2025	230.32	231.8	231.8	234.08	230.31	7.13M
November 24, 2025	236	229.51	229.51	237.62	228.48	10.23M
November 21, 2025	230.55	236.28	236.28	238.01	230.14	8.02M
November 20, 2025	233.26	229.45	229.45	234.95	228	4.28M
November 19, 2025	233.54	232.91	232.91	238.15	230.36	7.61M
November 18, 2025	235	233.87	233.87	237.19	232.11	6.23M
November 17, 2025	233.26	234	234	235.35	229.23	5.02M
November 14, 2025	233.61	232.36	232.36	235	230.32	5.43M
November 13, 2025	233.74	232.29	232.29	239.29	232.16	7.97M
November 12, 2025	225.4	233.23	233.23	234	225.29	8.58M
November 11, 2025	219	225.17	225.17	225.42	219	4.8M
November 10, 2025	217	218.71	218.71	219.86	216.15	4.53M
November 07, 2025	219.31	219.16	219.16	220.99	217.09	4.65M
November 06, 2025	215.89	219.04	219.04	219.68	215.65	6.62M
November 05, 2025	215.74	216.77	216.77	217.43	212.6	4.93M
November 04, 2025	212.37	215.89	215.89	217.08	212.37	6.18M
November 03, 2025	216.68	211.96	211.96	219	211.69	8.87M
October 31, 2025	223	218.04	218.04	223.87	216	10.83M
October 30, 2025	227.05	228.2	228.2	229.65	226.41	5.02M
October 29, 2025	227.62	225.14	225.14	228	224.04	5.47M
October 28, 2025	227	227.57	227.57	228.38	224.31	2.66M
October 27, 2025	227.95	228.03	228.03	228.6	227.12	2.78M
October 24, 2025	228.78	227.99	227.99	229.04	226.25	3.55M
October 23, 2025	228.99	228.25	228.25	229.86	227.25	5.82M
October 22, 2025	231.67	228.68	228.68	232.16	228.43	3.52M

AbbVie Inc. (ABBV) NYSE