AbbVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	291.36	293.01	289.73	293.01	293.01	-0.30%	1,424,299
Nov 10, 2026	292.50	294.50	291.04	293.89	293.89	0.20%	3,520,637
Nov 9, 2026	293.84	294.57	289.59	293.30	293.30	0.68%	5,867,056
Nov 6, 2026	282.27	291.73	281.07	291.31	291.31	1.07%	5,041,142
Nov 5, 2026	298.74	302.93	287.71	288.24	288.24	-2.24%	7,970,771
Nov 4, 2026	293.95	295.40	283.32	294.83	294.83	3.09%	8,435,133
Nov 3, 2026	288.69	291.32	284.70	286.00	286.00	-0.98%	5,367,644
Nov 2, 2026	290.38	294.86	286.14	288.84	288.84	-2.05%	8,850,114
Oct 30, 2026	292.00	298.74	291.01	294.89	294.89	1.41%	6,898,178
Oct 29, 2026	291.00	292.67	288.04	290.79	290.79	1.68%	4,329,286
Oct 28, 2026	282.93	288.80	281.23	285.99	285.99	-0.14%	3,111,349
Oct 27, 2026	283.88	287.32	283.12	286.39	286.39	-0.12%	3,269,363
Oct 26, 2026	287.05	289.59	285.18	286.74	286.74	0.39%	4,516,377
Oct 23, 2026	284.58	286.77	282.30	285.64	285.64	0.16%	4,631,883
Oct 22, 2026	284.57	285.76	278.01	285.19	285.19	0.14%	6,172,819
Oct 21, 2026	287.63	289.00	282.15	284.80	284.80	-1.48%	4,394,521
Oct 20, 2026	286.90	290.98	285.00	289.08	289.08	2.26%	5,175,711
Oct 19, 2026	284.23	287.93	282.59	282.68	282.68	-0.96%	4,171,958
Oct 16, 2026	283.61	286.64	282.96	285.42	285.42	0.71%	5,628,676
Oct 15, 2026	288.28	291.40	282.81	283.40	283.40	0.59%	6,720,218
Oct 14, 2026	277.00	285.40	275.97	283.48	281.75	3.32%	5,577,622
Oct 13, 2026	283.29	283.43	273.70	274.36	272.69	-2.40%	6,409,514
Oct 12, 2026	277.65	281.30	276.01	281.12	279.40	1.68%	5,594,339
Oct 9, 2026	271.53	277.60	270.38	276.47	274.78	1.49%	4,297,946
Oct 8, 2026	270.98	272.52	265.71	272.42	270.76	0.39%	5,494,940
Oct 7, 2026	268.40	274.94	266.89	271.36	269.70	1.75%	6,079,078
Oct 6, 2026	267.74	268.86	260.62	266.69	265.06	0.35%	4,501,087
Oct 5, 2026	261.27	267.34	260.29	265.76	264.14	1.12%	7,544,505
Oct 2, 2026	259.74	264.06	257.87	262.82	261.22	1.11%	5,863,068
Oct 1, 2026	260.51	262.32	259.00	259.93	258.34	-0.63%	3,892,076
Sep 30, 2026	264.60	265.36	261.59	261.59	259.99	-0.65%	4,389,160
Sep 29, 2026	265.45	268.93	261.52	263.29	261.68	-1.12%	4,004,368
Sep 28, 2026	264.33	267.74	263.38	266.28	264.65	0.73%	4,429,512
Sep 25, 2026	265.49	266.00	262.59	264.34	262.73	-0.29%	2,541,718
Sep 24, 2026	265.37	267.41	263.09	265.12	263.50	0.02%	3,458,166
Sep 23, 2026	266.00	269.39	263.59	265.08	263.46	-0.05%	3,469,242
Sep 22, 2026	263.10	266.82	262.15	265.21	263.59	0.28%	2,766,286
Sep 21, 2026	263.07	266.60	261.23	264.48	262.87	0.20%	3,438,150
Sep 18, 2026	263.29	266.34	262.44	263.96	262.35	-0.02%	8,176,607
Sep 17, 2026	262.61	264.62	260.88	264.02	262.41	0.58%	3,509,941
Sep 16, 2026	261.99	264.00	260.98	262.51	260.91	-0.20%	3,118,268
Sep 15, 2026	260.00	264.81	257.80	263.04	261.43	0.49%	5,120,219
Sep 14, 2026	261.67	264.65	260.10	261.77	260.17	1.81%	4,512,420
Sep 11, 2026	253.92	259.61	253.92	257.12	255.55	0.83%	4,308,856
Sep 10, 2026	251.23	255.31	249.74	255.00	253.44	1.63%	4,397,653
Sep 9, 2026	247.73	251.18	246.77	250.91	249.38	0.86%	3,866,951
Sep 8, 2026	251.84	254.62	248.41	248.78	247.26	-2.99%	5,572,102
Sep 4, 2026	257.96	258.91	255.58	256.46	254.89	-1.44%	4,729,800
Sep 3, 2026	264.00	264.25	257.14	260.21	258.62	-0.58%	2,878,739
Sep 2, 2026	262.70	262.97	257.70	261.72	260.12	0.67%	4,225,524