AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
223.93
+3.16 (1.43%)
At close: Jan 27, 2026, 4:00 PM EST
223.75
-0.18 (-0.08%)
After-hours: Jan 27, 2026, 7:57 PM EST
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 224.82 | 226.64 | 223.11 | 224.37 | 222.58 | -0.33% | 5,096,922 |
| Dec 1, 2025 | 227.19 | 229.49 | 223.98 | 225.11 | 223.31 | -1.14% | 5,208,509 |
| Nov 28, 2025 | 226.85 | 228.09 | 225.51 | 227.70 | 225.88 | 0.02% | 2,655,563 |
| Nov 26, 2025 | 232.04 | 232.48 | 226.64 | 227.66 | 225.84 | -1.79% | 5,921,088 |
| Nov 25, 2025 | 230.32 | 234.08 | 230.31 | 231.80 | 229.95 | 1.00% | 7,134,461 |
| Nov 24, 2025 | 236.00 | 237.62 | 228.48 | 229.51 | 227.68 | -2.87% | 10,225,855 |
| Nov 21, 2025 | 230.55 | 238.01 | 230.14 | 236.28 | 234.39 | 2.98% | 8,017,597 |
| Nov 20, 2025 | 233.26 | 234.95 | 228.00 | 229.45 | 227.62 | -1.49% | 4,283,604 |
| Nov 19, 2025 | 233.54 | 238.15 | 230.36 | 232.91 | 231.05 | -0.41% | 7,618,431 |
| Nov 18, 2025 | 235.00 | 237.19 | 232.11 | 233.87 | 232.00 | -0.06% | 6,232,602 |
| Nov 17, 2025 | 233.26 | 235.35 | 229.23 | 234.00 | 232.13 | 0.71% | 5,023,149 |
| Nov 14, 2025 | 233.61 | 235.00 | 230.32 | 232.36 | 230.51 | 0.03% | 5,461,523 |
| Nov 13, 2025 | 233.74 | 239.29 | 232.16 | 232.29 | 230.44 | -0.40% | 7,968,822 |