AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
227.45
-2.66 (-1.16%)
At close: Mar 9, 2026, 4:00 PM EDT
227.98
+0.53 (0.23%)
After-hours: Mar 9, 2026, 7:58 PM EDT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 229.97 | 230.68 | 223.23 | 227.45 | 227.45 | -1.16% | 7,786,775 |
| Mar 6, 2026 | 230.36 | 231.60 | 226.80 | 230.11 | 230.11 | -0.96% | 6,131,733 |
| Mar 5, 2026 | 233.42 | 234.80 | 228.00 | 232.35 | 232.35 | -1.63% | 9,046,504 |
| Mar 4, 2026 | 233.56 | 237.11 | 232.08 | 236.19 | 236.19 | 1.00% | 5,359,411 |
| Mar 3, 2026 | 233.36 | 235.71 | 230.24 | 233.86 | 233.86 | -0.17% | 6,548,175 |
| Mar 2, 2026 | 233.66 | 235.66 | 231.90 | 234.26 | 234.26 | 0.94% | 7,419,634 |
| Feb 27, 2026 | 225.10 | 232.27 | 225.06 | 232.08 | 232.08 | 3.29% | 7,491,002 |
| Feb 26, 2026 | 227.59 | 227.78 | 221.13 | 224.69 | 224.69 | -0.98% | 5,271,664 |
| Feb 25, 2026 | 229.71 | 232.55 | 226.48 | 226.92 | 226.92 | -0.67% | 5,379,421 |
| Feb 24, 2026 | 229.00 | 230.76 | 227.67 | 228.44 | 228.44 | -0.45% | 4,867,816 |
| Feb 23, 2026 | 225.82 | 231.43 | 225.79 | 229.48 | 229.48 | 2.08% | 5,343,206 |
| Feb 20, 2026 | 225.04 | 226.69 | 223.11 | 224.81 | 224.81 | 0.21% | 6,717,029 |
| Feb 19, 2026 | 228.97 | 229.37 | 223.02 | 224.35 | 224.35 | -1.91% | 5,294,188 |
| Feb 18, 2026 | 234.00 | 234.00 | 226.07 | 228.72 | 228.72 | -1.78% | 5,474,925 |
| Feb 17, 2026 | 232.66 | 235.25 | 231.19 | 232.86 | 232.86 | 0.59% | 7,327,477 |
| Feb 13, 2026 | 228.42 | 234.74 | 228.00 | 231.50 | 231.50 | 1.76% | 8,200,542 |
| Feb 12, 2026 | 221.57 | 229.05 | 220.91 | 227.50 | 227.50 | 2.99% | 8,673,487 |
| Feb 11, 2026 | 222.27 | 224.15 | 218.05 | 220.89 | 220.89 | -0.70% | 8,045,399 |
| Feb 10, 2026 | 223.75 | 225.81 | 221.94 | 222.44 | 222.44 | -0.37% | 6,039,006 |
| Feb 9, 2026 | 223.42 | 223.96 | 220.12 | 223.26 | 223.26 | -0.08% | 6,682,855 |
| Feb 6, 2026 | 218.75 | 225.82 | 218.50 | 223.43 | 223.43 | 2.01% | 6,042,650 |
| Feb 5, 2026 | 216.90 | 219.87 | 214.04 | 219.02 | 219.02 | 0.88% | 10,683,254 |
| Feb 4, 2026 | 209.78 | 220.85 | 204.27 | 217.11 | 217.11 | -3.79% | 15,264,839 |
| Feb 3, 2026 | 223.95 | 228.70 | 223.64 | 225.66 | 225.66 | 0.01% | 6,842,455 |
| Feb 2, 2026 | 224.85 | 229.79 | 224.42 | 225.64 | 225.64 | 1.18% | 5,382,800 |
| Jan 30, 2026 | 220.51 | 224.02 | 219.56 | 223.01 | 223.01 | 1.17% | 5,946,935 |
| Jan 29, 2026 | 218.00 | 224.14 | 218.00 | 220.43 | 220.43 | 0.80% | 7,755,391 |
| Jan 28, 2026 | 223.60 | 224.03 | 216.70 | 218.67 | 218.67 | -2.35% | 4,979,659 |
| Jan 27, 2026 | 220.88 | 226.86 | 220.65 | 223.93 | 223.93 | 1.43% | 5,639,423 |
| Jan 26, 2026 | 219.11 | 221.48 | 218.50 | 220.77 | 220.77 | 0.69% | 6,488,610 |
| Jan 23, 2026 | 217.26 | 219.82 | 215.88 | 219.26 | 219.26 | 0.53% | 5,721,624 |
| Jan 22, 2026 | 216.28 | 219.05 | 214.76 | 218.11 | 218.11 | 0.91% | 5,534,482 |
| Jan 21, 2026 | 212.47 | 218.00 | 211.57 | 216.15 | 216.15 | 0.99% | 10,703,120 |
| Jan 20, 2026 | 211.70 | 214.04 | 209.96 | 214.04 | 214.04 | -0.14% | 8,103,650 |
| Jan 16, 2026 | 215.61 | 217.35 | 213.88 | 214.35 | 214.35 | -1.11% | 7,864,087 |
| Jan 15, 2026 | 222.52 | 223.03 | 215.83 | 216.75 | 215.02 | -2.32% | 6,142,327 |
| Jan 14, 2026 | 221.00 | 223.34 | 217.00 | 221.89 | 220.12 | 0.52% | 8,426,842 |
| Jan 13, 2026 | 219.53 | 220.75 | 215.85 | 220.75 | 218.99 | 0.32% | 4,872,602 |
| Jan 12, 2026 | 221.19 | 222.49 | 218.39 | 220.04 | 218.28 | -0.02% | 6,546,141 |
| Jan 9, 2026 | 223.75 | 225.12 | 219.00 | 220.08 | 218.32 | -1.81% | 6,714,160 |
| Jan 8, 2026 | 231.13 | 231.54 | 223.12 | 224.13 | 222.34 | -3.98% | 9,365,855 |
| Jan 7, 2026 | 225.24 | 237.04 | 224.74 | 233.42 | 231.56 | 4.24% | 10,285,385 |
| Jan 6, 2026 | 219.75 | 224.20 | 219.55 | 223.93 | 222.14 | 1.70% | 9,151,710 |
| Jan 5, 2026 | 227.00 | 227.24 | 217.86 | 220.18 | 218.42 | -3.98% | 9,341,301 |
| Jan 2, 2026 | 228.74 | 230.74 | 225.71 | 229.31 | 227.48 | 0.36% | 3,336,885 |
| Dec 31, 2025 | 229.74 | 230.25 | 228.43 | 228.49 | 226.67 | -0.54% | 3,197,147 |
| Dec 30, 2025 | 230.77 | 231.21 | 228.62 | 229.74 | 227.91 | -0.48% | 2,347,973 |
| Dec 29, 2025 | 230.15 | 232.02 | 229.74 | 230.84 | 229.00 | 0.37% | 3,803,117 |
| Dec 26, 2025 | 229.82 | 230.61 | 228.68 | 229.98 | 228.14 | 0.04% | 1,594,000 |
| Dec 24, 2025 | 229.46 | 230.80 | 228.98 | 229.89 | 228.06 | 0.48% | 1,744,910 |