AbbVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	220.50	222.35	219.00	222.04	222.03	-0.43%	5,272
Jan 29, 2026	218.25	222.99	217.80	222.99	222.99	2.53%	330,605
Jan 28, 2026	222.50	224.24	217.48	217.48	217.48	-2.89%	5,573
Jan 27, 2026	220.00	226.86	219.80	223.96	223.96	1.62%	8,336
Jan 26, 2026	218.75	223.00	216.35	220.38	220.38	1.09%	3,269
Jan 23, 2026	217.75	220.42	216.00	218.01	218.01	0.18%	6,461
Jan 22, 2026	216.25	218.94	215.22	217.61	217.61	1.32%	5,616
Jan 21, 2026	214.50	217.89	212.31	214.78	214.78	0.65%	4,340
Jan 20, 2026	212.00	215.16	209.99	213.40	213.40	-0.51%	10,438
Jan 19, 2026	214.50	214.50	214.50	214.50	214.50	-0.26%	-
Jan 16, 2026	215.75	218.00	213.95	215.05	215.05	-1.29%	4,197
Jan 15, 2026	222.50	222.90	215.90	217.86	216.13	-1.16%	3,037
Jan 14, 2026	221.00	222.94	218.00	220.42	218.67	0.42%	2,556
Jan 13, 2026	220.50	222.00	215.85	219.50	217.75	0.12%	13,928
Jan 12, 2026	220.50	222.45	218.39	219.24	217.50	-0.89%	2,955
Jan 9, 2026	225.25	226.00	220.38	221.20	219.44	-1.62%	3,813
Jan 8, 2026	232.00	233.75	223.89	224.84	223.05	-1.89%	2,604
Jan 7, 2026	224.00	230.41	222.00	229.16	227.34	2.57%	9,127
Jan 6, 2026	220.50	223.63	219.37	223.42	221.64	2.06%	8,170
Jan 5, 2026	228.75	232.65	217.89	218.92	217.18	-4.58%	14,293
Jan 2, 2026	228.25	230.58	225.18	229.43	227.60	-0.31%	3,639
Dec 31, 2025	230.00	230.90	228.91	230.13	228.30	0.33%	973
Dec 30, 2025	232.50	232.05	228.75	229.38	227.56	-0.66%	1,948
Dec 29, 2025	231.00	231.76	228.00	230.91	229.08	0.44%	3,172
Dec 24, 2025	229.25	230.80	228.80	229.89	228.06	0.25%	195,509
Dec 23, 2025	226.75	230.77	226.53	229.33	227.50	0.60%	4,338
Dec 22, 2025	226.25	230.00	224.32	227.96	226.15	0.27%	12,631
Dec 19, 2025	222.50	227.40	220.00	227.35	225.54	1.31%	1,324
Dec 18, 2025	224.00	226.27	222.95	224.40	222.62	-0.58%	3,153
Dec 17, 2025	223.00	226.60	221.00	225.71	223.91	1.43%	2,180
Dec 16, 2025	227.25	230.97	222.08	222.54	220.77	-1.91%	3,603
Dec 15, 2025	223.00	228.30	222.87	226.88	225.07	2.32%	15,092
Dec 12, 2025	224.00	224.80	221.44	221.73	219.97	-0.28%	1,485
Dec 11, 2025	225.75	227.00	222.36	222.36	220.59	-0.93%	7,636
Dec 10, 2025	225.25	225.78	221.00	224.44	222.66	0.40%	3,526
Dec 9, 2025	223.00	224.47	219.62	223.55	221.77	-0.29%	134,625
Dec 8, 2025	225.25	227.04	224.03	224.19	222.41	-1.31%	4,768
Dec 5, 2025	230.50	229.36	225.07	227.16	225.36	-0.49%	5,009
Dec 4, 2025	231.50	233.00	224.75	228.27	226.46	-0.59%	2,641
Dec 3, 2025	224.50	229.69	223.81	229.62	227.80	2.73%	2,416
Dec 2, 2025	225.75	227.28	223.10	223.51	221.73	-0.56%	10,260
Dec 1, 2025	226.75	229.36	224.30	224.77	222.98	-1.29%	361,710
Nov 28, 2025	228.25	228.64	225.58	227.70	225.89	0.20%	14,159
Nov 27, 2025	225.45	225.45	225.45	227.25	225.44	-0.04%	-
Nov 26, 2025	230.00	232.80	227.00	227.34	225.53	-2.20%	4,278
Nov 25, 2025	230.50	233.54	227.37	232.46	230.61	0.45%	9,039
Nov 24, 2025	237.25	239.99	229.56	231.41	229.57	-2.61%	3,662
Nov 21, 2025	227.25	237.97	229.45	237.62	235.73	3.58%	1,952
Nov 20, 2025	231.50	235.00	228.18	229.42	227.60	-0.68%	12,045
Nov 19, 2025	234.00	238.04	231.00	231.00	229.16	-1.73%	24,823