AbbVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	221.37	222.35	215.37	216.49	216.49	-2.14%	9,496,728
Jun 17, 2026	222.40	222.84	218.83	221.23	221.23	-0.56%	5,307,939
Jun 16, 2026	223.31	223.50	219.15	222.47	222.47	0.40%	4,907,520
Jun 15, 2026	226.00	226.50	220.00	221.59	221.59	-2.70%	5,149,047
Jun 12, 2026	227.50	228.40	224.32	227.73	227.73	1.32%	4,008,718
Jun 11, 2026	226.01	227.55	224.04	224.77	224.77	-0.08%	4,487,377
Jun 10, 2026	226.93	227.14	224.12	224.95	224.95	-0.21%	3,933,450
Jun 9, 2026	224.80	227.14	221.72	225.42	225.42	1.05%	4,060,332
Jun 8, 2026	226.75	228.58	221.17	223.07	223.07	-1.83%	4,839,140
Jun 5, 2026	227.37	230.47	226.00	227.23	227.23	1.02%	6,092,368
Jun 4, 2026	222.50	224.99	219.84	224.94	224.94	3.60%	6,725,852
Jun 3, 2026	214.80	219.54	213.73	217.13	217.13	0.80%	5,568,355
Jun 2, 2026	211.01	216.57	208.99	215.40	215.40	1.16%	5,208,354
Jun 1, 2026	215.26	216.50	211.51	212.93	212.93	-2.20%	4,797,905
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