AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
284.80
-4.28 (-1.48%)
At close: Oct 21, 2026, 4:00 PM EDT
284.99
+0.19 (0.07%)
After-hours: Oct 21, 2026, 7:56 PM EDT
AbbVie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 287.63 | 289.00 | 282.15 | 284.80 | 284.80 | -1.48% | 4,394,155 |
| Oct 20, 2026 | 286.90 | 290.98 | 285.00 | 289.08 | 289.08 | 2.26% | 5,171,519 |
| Oct 19, 2026 | 284.23 | 287.93 | 282.59 | 282.68 | 282.68 | -0.96% | 3,984,292 |
| 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 |
| Sep 1, 2026 | 260.99 | 262.27 | 257.79 | 259.99 | 258.40 | 1.39% | 3,866,739 |
| Aug 31, 2026 | 254.17 | 258.24 | 252.33 | 256.42 | 254.86 | 0.37% | 4,315,487 |
| Aug 28, 2026 | 258.67 | 259.00 | 255.08 | 255.48 | 253.92 | -1.03% | 3,224,862 |
| Aug 27, 2026 | 260.81 | 262.50 | 257.25 | 258.15 | 256.57 | -1.81% | 4,764,797 |
| Aug 26, 2026 | 264.60 | 265.00 | 260.31 | 262.90 | 261.30 | -1.09% | 3,308,871 |
| Aug 25, 2026 | 264.50 | 266.91 | 263.03 | 265.79 | 264.17 | 0.48% | 3,671,623 |
| Aug 24, 2026 | 263.99 | 266.04 | 262.07 | 264.52 | 262.91 | -0.17% | 3,883,803 |
| Aug 21, 2026 | 260.70 | 266.84 | 260.10 | 264.96 | 263.34 | 1.20% | 5,157,192 |
| Aug 20, 2026 | 265.69 | 265.93 | 260.48 | 261.83 | 260.23 | -1.56% | 5,228,907 |
| Aug 19, 2026 | 261.51 | 266.97 | 259.55 | 265.97 | 264.35 | 2.72% | 5,535,972 |
| Aug 18, 2026 | 253.93 | 259.18 | 252.41 | 258.92 | 257.34 | 3.43% | 5,010,229 |
| Aug 17, 2026 | 249.49 | 251.49 | 248.31 | 250.33 | 248.80 | 0.35% | 4,648,771 |
| Aug 14, 2026 | 250.60 | 250.61 | 247.68 | 249.46 | 247.94 | -0.54% | 4,195,386 |
| Aug 13, 2026 | 252.94 | 255.30 | 249.35 | 250.82 | 249.29 | 0.83% | 4,370,406 |
| Aug 12, 2026 | 245.98 | 250.09 | 245.52 | 248.76 | 247.24 | -0.53% | 3,780,452 |