AbbVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	219.02	219.60	214.90	217.72	217.72	-0.42%	6,728,110
May 28, 2026	215.90	219.38	215.90	218.63	218.63	1.50%	5,108,654
May 27, 2026	213.12	215.94	211.36	215.40	215.40	1.07%	4,514,475
May 26, 2026	215.92	217.05	211.91	213.12	213.12	-1.20%	4,668,685
May 22, 2026	217.00	220.01	215.70	215.70	215.70	0.56%	5,281,963
May 21, 2026	210.95	215.64	209.50	214.50	214.50	1.04%	3,792,155
May 20, 2026	213.36	214.50	211.50	212.30	212.30	-0.68%	4,713,567
May 19, 2026	209.90	215.80	208.73	213.76	213.76	2.08%	7,144,416
May 18, 2026	210.37	211.36	207.68	209.41	209.41	-0.47%	4,747,408
May 15, 2026	213.10	214.92	209.02	210.39	210.39	-0.18%	5,385,047
May 14, 2026	209.50	213.51	208.35	210.77	210.77	1.09%	5,006,510
May 13, 2026	206.86	209.53	204.30	208.50	208.50	0.31%	5,705,668
May 12, 2026	204.59	211.32	203.51	207.86	207.86	2.51%	7,044,065
May 11, 2026	202.01	205.38	202.01	202.78	202.78	0.61%	4,931,663
May 8, 2026	201.92	202.40	200.02	201.55	201.55	-0.57%	4,915,719
May 7, 2026	204.92	207.00	202.03	202.71	202.71	-1.13%	6,681,070
May 6, 2026	206.11	207.01	203.56	205.03	205.03	-0.52%	7,289,987
May 5, 2026	208.97	209.52	205.83	206.11	206.11	-0.98%	4,490,528
May 4, 2026	205.71	208.34	204.87	208.16	208.16	0.76%	4,579,477
May 1, 2026	211.00	211.00	205.57	206.60	206.60	-2.23%	6,343,104
Apr 30, 2026	209.00	214.87	208.17	211.32	211.32	3.64%	10,319,242
Apr 29, 2026	192.00	205.83	190.75	203.89	203.89	3.14%	10,406,322
Apr 28, 2026	198.67	199.18	196.44	197.69	197.69	0.16%	6,313,097
Apr 27, 2026	198.00	201.42	196.23	197.38	197.38	-0.67%	7,467,611
Apr 24, 2026	198.93	200.25	197.14	198.71	198.71	-1.11%	7,605,836
Apr 23, 2026	201.05	202.76	200.41	200.95	200.95	0.22%	7,461,105
Apr 22, 2026	205.17	205.99	199.81	200.50	200.50	-2.25%	7,646,222
Apr 21, 2026	204.01	206.20	200.92	205.12	205.12	0.69%	7,772,128
Apr 20, 2026	207.94	208.33	202.84	203.71	203.71	-2.24%	5,774,268
Apr 17, 2026	209.66	212.35	207.82	208.38	208.38	-0.29%	8,986,577
Apr 16, 2026	207.78	209.66	206.52	208.99	208.99	0.27%	5,075,394
Apr 15, 2026	208.99	209.82	205.55	208.42	208.42	-0.05%	5,952,061
Apr 14, 2026	204.80	210.42	204.06	210.26	208.53	1.84%	6,199,445
Apr 13, 2026	206.43	208.08	203.01	206.47	204.77	-0.71%	7,532,517
Apr 10, 2026	213.55	214.10	207.75	207.94	206.23	-2.10%	4,633,169
Apr 9, 2026	209.48	213.51	208.74	212.40	210.65	0.38%	4,478,093
Apr 8, 2026	206.26	212.22	204.56	211.59	209.85	2.53%	5,477,736
Apr 7, 2026	206.23	206.49	201.66	206.37	204.67	-0.15%	8,801,612
Apr 6, 2026	207.04	209.00	205.30	206.69	204.99	-1.03%	4,929,131
Apr 2, 2026	213.99	214.56	207.71	208.84	207.12	-2.86%	5,151,109
Apr 1, 2026	218.37	220.45	213.75	214.98	213.21	-1.15%	5,702,988
Mar 31, 2026	215.06	219.17	214.85	217.49	215.70	2.05%	8,311,654
Mar 30, 2026	212.26	213.94	210.78	213.12	211.37	1.78%	7,491,187
Mar 27, 2026	211.42	213.49	209.12	209.40	207.68	-0.81%	5,654,015
Mar 26, 2026	207.19	211.45	205.76	211.12	209.38	1.90%	4,576,293
Mar 25, 2026	206.86	209.68	205.86	207.18	205.48	0.96%	6,000,359
Mar 24, 2026	203.04	206.01	201.80	205.20	203.51	0.13%	6,990,939
Mar 23, 2026	207.36	208.62	203.22	204.93	203.24	-0.07%	7,419,862
Mar 20, 2026	206.27	207.78	203.06	205.07	203.38	-0.56%	27,982,356
Mar 19, 2026	208.37	210.43	204.30	206.23	204.53	-1.01%	7,006,809