AbbVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	73.15	73.99	73.15	73.78	73.78	2.87%	41
Feb 26, 2026	71.27	72.80	71.27	71.72	71.72	-1.39%	332
Feb 25, 2026	73.45	73.45	72.73	72.73	72.73	-1.32%	69
Feb 24, 2026	72.16	73.70	72.16	73.70	73.70	0.08%	21
Feb 23, 2026	73.60	74.00	72.24	73.64	73.64	1.06%	84
Feb 20, 2026	73.22	73.42	72.52	72.87	72.87	-0.45%	424
Feb 19, 2026	74.01	74.89	73.01	73.20	73.20	7.98%	311
Feb 18, 2026	74.25	74.89	67.79	67.79	67.79	-8.69%	268
Feb 13, 2026	73.99	76.38	73.99	74.24	74.24	-0.08%	3,254
Feb 12, 2026	72.00	74.44	71.25	74.30	74.30	3.99%	1,525
Feb 11, 2026	71.77	72.23	71.03	71.45	71.45	0.59%	1,603
Feb 10, 2026	72.79	73.23	71.03	71.03	71.03	-1.50%	4,531
Feb 9, 2026	72.80	72.80	71.27	72.11	72.11	0.06%	2,315
Feb 6, 2026	72.50	73.29	71.47	72.07	72.07	1.49%	10,497
Feb 5, 2026	70.64	72.02	70.37	71.01	71.01	-4.14%	3,208
Feb 4, 2026	74.88	74.88	67.95	74.08	74.08	-0.07%	5,031
Feb 3, 2026	75.51	75.51	73.47	74.13	74.13	0.08%	1,499
Feb 2, 2026	73.35	75.37	73.35	74.07	74.07	2.93%	693
Jan 30, 2026	72.31	73.42	71.96	71.96	71.96	0.67%	831
Jan 29, 2026	69.88	72.65	69.88	71.48	71.48	0.24%	3,764
Jan 28, 2026	71.77	72.32	70.59	71.31	71.31	-1.87%	1,124
Jan 27, 2026	72.58	73.34	72.51	72.67	72.67	0.11%	3,984
Jan 26, 2026	73.00	73.00	72.38	72.59	72.59	0.48%	67
Jan 23, 2026	72.58	72.65	71.95	72.24	72.24	0.68%	573
Jan 22, 2026	71.90	72.44	71.71	71.75	71.75	-0.31%	259
Jan 21, 2026	72.11	72.63	71.97	71.97	71.97	-0.19%	11
Jan 20, 2026	72.10	72.11	70.85	72.11	72.11	1.56%	1,123
Jan 19, 2026	76.00	76.00	71.00	71.00	71.00	-4.67%	90
Jan 16, 2026	73.00	76.50	71.90	74.48	74.48	3.42%	361
Jan 15, 2026	73.92	74.47	72.00	72.02	72.02	-3.97%	13
Jan 14, 2026	77.48	77.48	74.27	75.00	74.60	2.12%	386
Jan 13, 2026	74.01	74.01	72.58	73.44	73.05	-0.77%	111
Jan 12, 2026	73.76	74.21	73.33	74.01	73.62	0.23%	354
Jan 9, 2026	75.36	75.52	73.50	73.84	73.45	-2.13%	277
Jan 8, 2026	78.00	78.00	75.20	75.45	75.05	-4.12%	3,872
Jan 7, 2026	73.81	78.80	73.81	78.69	78.27	4.67%	3,169
Jan 6, 2026	75.00	75.31	74.01	75.18	74.78	0.64%	2,687
Jan 5, 2026	78.39	78.39	73.80	74.70	74.31	-4.71%	3,457
Jan 2, 2026	78.60	78.60	76.80	78.39	77.98	-0.62%	4,877
Dec 30, 2025	78.99	79.44	78.72	78.88	78.46	-1.69%	425
Dec 29, 2025	79.91	80.60	79.91	80.24	79.82	1.58%	1,595
Dec 26, 2025	79.20	79.99	78.99	78.99	78.57	-0.23%	1,575
Dec 23, 2025	79.67	79.99	79.17	79.17	78.75	-0.25%	37
Dec 22, 2025	78.55	79.53	77.77	79.37	78.95	0.67%	406
Dec 19, 2025	77.15	78.84	77.15	78.84	78.42	1.91%	338
Dec 18, 2025	77.28	77.60	77.04	77.36	76.95	-1.01%	3,179
Dec 17, 2025	77.23	78.15	76.64	78.15	77.74	2.72%	26
Dec 16, 2025	76.72	77.36	75.79	76.08	75.68	-0.83%	4,906
Dec 15, 2025	75.12	76.95	75.10	76.72	76.32	2.13%	2,586
Dec 12, 2025	76.06	76.06	74.71	75.12	74.72	-0.24%	47