AbbVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	31.12	31.61	31.12	31.61	31.61	-0.82%	1,983
Feb 25, 2026	32.33	32.64	31.87	31.87	31.87	-0.56%	31,405
Feb 24, 2026	32.24	32.32	32.00	32.05	32.05	-0.53%	98,522
Feb 23, 2026	32.10	32.37	32.05	32.22	32.22	1.16%	42,983
Feb 20, 2026	31.67	31.85	31.67	31.85	31.85	0.98%	1,064
Feb 19, 2026	31.97	31.97	31.54	31.54	31.54	-1.96%	450
Feb 18, 2026	32.36	32.36	31.85	32.17	32.17	-1.95%	3,706
Feb 17, 2026	32.87	32.87	32.56	32.81	32.81	0.49%	131,407
Feb 13, 2026	32.20	33.00	32.20	32.65	32.65	1.59%	5,330
Feb 12, 2026	32.00	32.14	32.00	32.14	32.14	3.28%	556
Feb 11, 2026	31.00	31.12	30.92	31.12	31.12	-1.49%	2,193
Feb 10, 2026	31.63	31.63	31.59	31.59	31.59	1.77%	297
Feb 9, 2026	31.63	31.63	31.04	31.04	31.04	-2.02%	661
Feb 6, 2026	30.98	31.70	30.98	31.68	31.68	2.56%	850
Feb 5, 2026	30.38	30.89	30.25	30.89	30.89	0.98%	16,707
Feb 4, 2026	30.25	30.87	29.07	30.59	30.59	-3.71%	166,217
Feb 3, 2026	31.85	32.09	31.77	31.77	31.77	-0.06%	792
Feb 2, 2026	31.43	32.29	31.43	31.79	31.79	1.73%	2,452
Jan 30, 2026	30.95	31.25	30.95	31.25	31.25	-0.76%	453
Jan 29, 2026	31.35	31.49	31.35	31.49	31.49	2.51%	3,766
Jan 28, 2026	31.49	31.49	30.57	30.72	30.72	-2.54%	5,558
Jan 27, 2026	31.22	31.87	31.22	31.52	31.52	1.68%	4,139
Jan 26, 2026	30.73	31.06	30.73	31.00	31.00	0.45%	1,907
Jan 23, 2026	30.86	30.86	30.86	30.86	30.86	0.59%	537
Jan 22, 2026	30.32	30.81	30.32	30.68	30.68	0.85%	5,329
Jan 21, 2026	30.60	30.60	30.42	30.42	30.42	1.37%	395
Jan 20, 2026	30.00	30.08	30.00	30.01	30.01	0.64%	1,190
Jan 19, 2026	29.90	30.54	29.82	29.82	29.82	-1.32%	1,440
Jan 16, 2026	30.22	30.55	30.22	30.22	30.22	-1.08%	4,468
Jan 15, 2026	30.82	30.82	30.55	30.55	30.31	-2.27%	2,225
Jan 14, 2026	31.24	31.26	30.93	31.26	31.01	0.61%	2,626
Jan 13, 2026	30.70	31.09	30.55	31.07	30.82	0.13%	21,551
Jan 12, 2026	31.19	31.19	30.86	31.03	30.78	-0.03%	1,695
Jan 9, 2026	31.50	31.50	31.00	31.04	30.79	-1.74%	4,119
Jan 8, 2026	32.66	32.66	31.50	31.59	31.34	-4.19%	4,146
Jan 7, 2026	32.13	33.33	32.12	32.97	32.71	5.64%	10,706
Jan 6, 2026	31.16	31.21	31.16	31.21	30.96	0.32%	394
Jan 5, 2026	31.95	31.95	30.76	31.11	30.86	-3.65%	11,447
Jan 2, 2026	32.23	32.29	32.22	32.29	32.03	-0.34%	977
Dec 31, 2025	32.40	32.40	32.40	32.40	32.14	0.03%	441
Dec 30, 2025	32.38	32.39	32.38	32.39	32.13	-0.71%	224
Dec 29, 2025	32.69	32.69	32.62	32.62	32.36	0.43%	50,863
Dec 24, 2025	32.42	32.48	32.42	32.48	32.22	0.50%	4,579
Dec 23, 2025	32.28	32.34	32.28	32.32	32.06	0.47%	412
Dec 22, 2025	32.02	32.17	32.02	32.17	31.91	0.31%	681
Dec 19, 2025	32.10	32.34	32.07	32.07	31.81	0.91%	1,527
Dec 17, 2025	31.57	31.95	31.57	31.78	31.53	0.41%	3,902
Dec 16, 2025	31.70	31.72	31.42	31.65	31.40	-1.43%	7,774
Dec 15, 2025	31.54	32.11	31.54	32.11	31.85	1.71%	4,297
Dec 12, 2025	31.75	31.75	31.27	31.57	31.32	-0.06%	5,055