AbbVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	228.22	230.79	227.91	228.79	226.96	0.39%	3,612,223
Dec 22, 2025	226.11	228.65	224.25	227.91	226.09	0.48%	4,828,087
Dec 19, 2025	222.95	229.47	222.35	226.82	225.01	1.80%	18,968,826
Dec 18, 2025	224.00	226.26	222.79	222.82	221.04	-0.66%	4,760,352
Dec 17, 2025	223.88	226.41	222.86	224.31	222.52	0.29%	5,243,829
Dec 16, 2025	226.41	226.84	221.91	223.67	221.88	-1.66%	6,405,940
Dec 15, 2025	224.24	228.30	223.56	227.45	225.63	1.85%	5,972,176
Dec 12, 2025	223.69	223.82	221.10	223.32	221.54	-0.29%	5,467,638
Dec 11, 2025	225.54	225.96	222.24	223.98	222.19	-0.53%	4,170,630
Dec 10, 2025	225.00	225.98	221.00	225.18	223.38	0.98%	8,735,154
Dec 9, 2025	223.89	224.82	220.23	222.99	221.21	-0.06%	4,268,052
Dec 8, 2025	226.08	226.12	222.39	223.12	221.34	-1.31%	4,006,095
Dec 5, 2025	228.93	229.25	225.05	226.08	224.28	-1.15%	3,985,199
Dec 4, 2025	230.11	230.94	227.59	228.71	226.88	-0.66%	3,733,100
Dec 3, 2025	224.84	230.79	224.52	230.24	228.40	2.62%	4,873,263