AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
209.40
-1.72 (-0.81%)
At close: Mar 27, 2026, 4:00 PM EDT
208.23
-1.17 (-0.56%)
Pre-market: Mar 30, 2026, 4:31 AM EDT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 211.42 | 213.49 | 209.12 | 209.40 | 209.40 | -0.81% | 5,629,384 |
| Mar 26, 2026 | 207.19 | 211.45 | 205.76 | 211.12 | 211.12 | 1.90% | 4,541,939 |
| Mar 25, 2026 | 206.86 | 209.68 | 205.86 | 207.18 | 207.18 | 0.96% | 5,743,891 |
| Mar 24, 2026 | 203.04 | 206.01 | 201.80 | 205.20 | 205.20 | 0.13% | 6,972,393 |
| Mar 23, 2026 | 207.36 | 208.62 | 203.22 | 204.93 | 204.93 | -0.07% | 7,192,199 |
| Mar 20, 2026 | 206.27 | 207.78 | 203.06 | 205.07 | 205.07 | -0.56% | 27,254,578 |
| Mar 19, 2026 | 208.37 | 210.43 | 204.30 | 206.23 | 206.23 | -1.01% | 6,989,322 |
| Mar 18, 2026 | 218.50 | 219.00 | 207.60 | 208.34 | 208.34 | -5.20% | 8,581,074 |
| Mar 17, 2026 | 222.04 | 223.28 | 219.76 | 219.76 | 219.76 | -0.76% | 4,399,293 |
| Mar 16, 2026 | 221.09 | 224.37 | 220.32 | 221.45 | 221.45 | 0.81% | 3,991,337 |
| Mar 13, 2026 | 226.89 | 228.62 | 219.44 | 219.68 | 219.68 | -2.52% | 5,663,569 |
| Mar 12, 2026 | 225.12 | 227.81 | 223.57 | 225.37 | 225.37 | -1.01% | 7,542,264 |
| Mar 11, 2026 | 226.05 | 229.29 | 225.30 | 227.68 | 227.68 | 0.30% | 5,291,316 |
| Mar 10, 2026 | 227.66 | 231.27 | 226.16 | 227.01 | 227.01 | -0.19% | 6,462,019 |
| 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 |