AbbVie Inc. (VIE:ABBV)
Austria · Delayed Price · Currency is EUR 202.00
+1.00 (0.50%)
At close: Mar 4, 2026
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 201.00 | 202.00 | 201.00 | 202.00 | 202.00 | 0.50% | - |
| Mar 3, 2026 | 201.00 | 201.50 | 201.00 | 201.00 | 201.00 | 0.70% | - |
| Mar 2, 2026 | 196.20 | 199.60 | 195.80 | 199.60 | 199.60 | 2.89% | - |
| Feb 27, 2026 | 188.60 | 194.00 | 188.60 | 194.00 | 194.00 | 2.97% | 1 |
| Feb 26, 2026 | 190.80 | 193.20 | 188.40 | 188.40 | 188.40 | -3.19% | 20 |
| Feb 25, 2026 | 194.60 | 195.40 | 191.60 | 194.60 | 194.60 | 0.21% | 82 |
| Feb 24, 2026 | 195.20 | 195.20 | 192.00 | 194.20 | 194.20 | 0.73% | 3 |
| Feb 23, 2026 | 190.40 | 192.80 | 190.40 | 192.80 | 192.80 | 0.94% | - |
| Feb 20, 2026 | 191.60 | 191.80 | 191.00 | 191.00 | 191.00 | 0.10% | - |
| Feb 19, 2026 | 194.40 | 194.60 | 190.80 | 190.80 | 190.80 | -0.73% | - |
| Feb 18, 2026 | 196.80 | 197.80 | 192.20 | 192.20 | 192.20 | -2.34% | - |
| Feb 17, 2026 | 196.40 | 198.40 | 196.40 | 196.80 | 196.80 | 0.82% | - |
| Feb 16, 2026 | 195.20 | 195.80 | 195.20 | 195.20 | 195.20 | -1.11% | - |
| Feb 13, 2026 | 192.40 | 197.40 | 188.80 | 197.40 | 197.40 | 4.00% | 130 |
| Feb 12, 2026 | 186.40 | 189.80 | 186.40 | 189.80 | 189.80 | 1.61% | - |
| Feb 11, 2026 | 187.40 | 187.40 | 185.60 | 186.80 | 186.80 | -1.58% | - |
| Feb 10, 2026 | 187.20 | 189.80 | 187.20 | 189.80 | 189.80 | 1.39% | - |
| Feb 9, 2026 | 188.40 | 188.80 | 187.20 | 187.20 | 187.20 | -1.47% | - |
| Feb 6, 2026 | 186.20 | 190.00 | 185.60 | 190.00 | 190.00 | 4.17% | - |
| Feb 5, 2026 | 183.80 | 184.60 | 182.40 | 182.40 | 182.40 | 2.24% | - |
| Feb 4, 2026 | 191.40 | 192.40 | 177.60 | 178.40 | 178.40 | -7.28% | - |
| Feb 3, 2026 | 191.60 | 192.40 | 191.60 | 192.40 | 192.40 | 0.52% | - |
| Feb 2, 2026 | 188.80 | 191.40 | 188.80 | 191.40 | 191.40 | 2.68% | - |
| Jan 30, 2026 | 185.00 | 186.40 | 184.40 | 186.40 | 186.40 | 0.11% | - |
| Jan 29, 2026 | 182.60 | 186.20 | 181.40 | 186.20 | 186.20 | 0.98% | 40 |
| Jan 28, 2026 | 186.20 | 186.80 | 184.40 | 184.40 | 184.40 | -1.91% | - |
| Jan 27, 2026 | 186.00 | 188.00 | 185.40 | 188.00 | 188.00 | 1.51% | - |
| Jan 26, 2026 | 187.40 | 187.40 | 183.40 | 185.20 | 185.20 | -0.22% | 4 |
| Jan 23, 2026 | 186.40 | 186.40 | 184.60 | 185.60 | 185.60 | -0.22% | - |
| Jan 22, 2026 | 185.80 | 186.00 | 184.00 | 186.00 | 186.00 | 1.42% | - |
| Jan 21, 2026 | 183.40 | 183.40 | 182.00 | 183.40 | 183.40 | 0.77% | - |
| Jan 20, 2026 | 183.20 | 183.20 | 181.20 | 182.00 | 182.00 | -0.55% | - |
| Jan 19, 2026 | 186.40 | 186.40 | 183.00 | 183.00 | 183.00 | -2.24% | 27 |
| Jan 16, 2026 | 186.20 | 187.20 | 185.80 | 187.20 | 187.20 | -0.11% | - |
| Jan 14, 2026 | 189.20 | 189.80 | 187.40 | 187.40 | 185.91 | -0.32% | - |
| Jan 13, 2026 | 189.20 | 191.20 | 188.00 | 188.00 | 186.51 | 0.11% | 25 |
| Jan 12, 2026 | 188.80 | 189.80 | 187.80 | 187.80 | 186.31 | -0.74% | - |
| Jan 9, 2026 | 193.20 | 193.60 | 189.20 | 189.20 | 187.70 | -2.97% | 130 |
| Jan 8, 2026 | 199.80 | 199.80 | 195.00 | 195.00 | 193.45 | -0.71% | - |
| Jan 7, 2026 | 191.40 | 196.40 | 191.40 | 196.40 | 194.84 | 3.48% | - |
| Jan 6, 2026 | 188.20 | 189.80 | 188.20 | 189.80 | 188.29 | 1.71% | - |
| Jan 5, 2026 | 195.60 | 195.60 | 186.60 | 186.60 | 185.12 | -4.50% | - |
| Jan 2, 2026 | 194.60 | 195.40 | 194.60 | 195.40 | 193.85 | -0.81% | - |
| Dec 30, 2025 | 196.00 | 199.00 | 196.00 | 197.00 | 195.43 | 0.10% | 10 |
| Dec 29, 2025 | 194.80 | 196.80 | 194.80 | 196.80 | 195.24 | 0.72% | - |
| Dec 23, 2025 | 193.00 | 195.40 | 193.00 | 195.40 | 193.85 | 1.56% | - |
| Dec 22, 2025 | 191.80 | 192.40 | 191.60 | 192.40 | 190.87 | -0.10% | - |
| Dec 19, 2025 | 190.40 | 192.60 | 190.00 | 192.60 | 191.07 | 0.42% | - |
| Dec 18, 2025 | 190.80 | 191.80 | 190.20 | 191.80 | 190.27 | - | - |
| Dec 17, 2025 | 191.00 | 191.80 | 191.00 | 191.80 | 190.27 | 1.05% | - |