AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
263.29
-2.99 (-1.12%)
At close: Sep 29, 2026, 4:00 PM EDT
264.10
+0.81 (0.31%)
Pre-market: Sep 30, 2026, 8:46 AM EDT
AbbVie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 265.45 | 268.93 | 261.52 | 263.29 | 263.29 | -1.12% | 3,878,551 |
| Sep 28, 2026 | 264.33 | 267.74 | 263.38 | 266.28 | 266.28 | 0.73% | 3,532,373 |
| Sep 25, 2026 | 265.49 | 266.00 | 262.59 | 264.34 | 264.34 | -0.29% | 2,522,564 |
| Sep 24, 2026 | 265.37 | 267.41 | 263.09 | 265.12 | 265.12 | 0.02% | 3,427,797 |
| Sep 23, 2026 | 266.00 | 269.39 | 263.59 | 265.08 | 265.08 | -0.05% | 3,359,689 |
| Sep 22, 2026 | 263.10 | 266.82 | 262.15 | 265.21 | 265.21 | 0.28% | 2,718,130 |
| Sep 21, 2026 | 263.07 | 266.60 | 261.23 | 264.48 | 264.48 | 0.20% | 3,256,905 |
| Sep 18, 2026 | 263.29 | 266.34 | 262.44 | 263.96 | 263.96 | -0.02% | 7,665,692 |
| Sep 17, 2026 | 262.61 | 264.62 | 260.88 | 264.02 | 264.02 | 0.58% | 3,455,808 |
| Sep 16, 2026 | 261.99 | 264.00 | 260.98 | 262.51 | 262.51 | -0.20% | 3,056,150 |
| Sep 15, 2026 | 260.00 | 264.81 | 257.80 | 263.04 | 263.04 | 0.49% | 5,089,052 |
| Sep 14, 2026 | 261.67 | 264.65 | 260.10 | 261.77 | 261.77 | 1.81% | 4,362,419 |
| Sep 11, 2026 | 253.92 | 259.61 | 253.92 | 257.12 | 257.12 | 0.83% | 4,300,689 |
| Sep 10, 2026 | 251.23 | 255.31 | 249.74 | 255.00 | 255.00 | 1.63% | 4,391,734 |
| Sep 9, 2026 | 247.73 | 251.18 | 246.77 | 250.91 | 250.91 | 0.86% | 3,642,696 |
| Sep 8, 2026 | 251.84 | 254.62 | 248.41 | 248.78 | 248.78 | -2.99% | 5,133,273 |
| Sep 4, 2026 | 257.96 | 258.91 | 255.58 | 256.46 | 256.46 | -1.44% | 4,672,514 |
| Sep 3, 2026 | 264.00 | 264.25 | 257.14 | 260.21 | 260.21 | -0.58% | 2,744,443 |
| Sep 2, 2026 | 262.70 | 262.97 | 257.70 | 261.72 | 261.72 | 0.67% | 4,218,355 |
| Sep 1, 2026 | 260.99 | 262.27 | 257.79 | 259.99 | 259.99 | 1.39% | 3,804,274 |
| Aug 31, 2026 | 254.17 | 258.24 | 252.33 | 256.42 | 256.42 | 0.37% | 4,108,546 |
| Aug 28, 2026 | 258.67 | 259.00 | 255.08 | 255.48 | 255.48 | -1.03% | 3,205,183 |
| Aug 27, 2026 | 260.81 | 262.50 | 257.25 | 258.15 | 258.15 | -1.81% | 4,227,004 |
| Aug 26, 2026 | 264.60 | 265.00 | 260.31 | 262.90 | 262.90 | -1.09% | 3,169,322 |
| Aug 25, 2026 | 264.50 | 266.91 | 263.03 | 265.79 | 265.79 | 0.48% | 3,622,704 |
| Aug 24, 2026 | 263.99 | 266.04 | 262.07 | 264.52 | 264.52 | -0.17% | 3,813,084 |
| Aug 21, 2026 | 260.70 | 266.84 | 260.10 | 264.96 | 264.96 | 1.20% | 5,130,695 |
| Aug 20, 2026 | 265.69 | 265.93 | 260.48 | 261.83 | 261.83 | -1.56% | 5,125,063 |
| Aug 19, 2026 | 261.51 | 266.97 | 259.55 | 265.97 | 265.97 | 2.72% | 5,438,377 |
| Aug 18, 2026 | 253.93 | 259.18 | 252.41 | 258.92 | 258.92 | 3.43% | 4,844,311 |
| Aug 17, 2026 | 249.49 | 251.49 | 248.31 | 250.33 | 250.33 | 0.35% | 4,323,939 |
| Aug 14, 2026 | 250.60 | 250.61 | 247.68 | 249.46 | 249.46 | -0.54% | 3,985,088 |
| Aug 13, 2026 | 252.94 | 255.30 | 249.35 | 250.82 | 250.82 | 0.83% | 4,366,670 |
| Aug 12, 2026 | 245.98 | 250.09 | 245.52 | 248.76 | 248.76 | -0.53% | 3,680,349 |
| Aug 11, 2026 | 248.14 | 250.77 | 247.18 | 250.09 | 250.09 | 0.85% | 4,474,257 |
| Aug 10, 2026 | 245.65 | 248.01 | 244.03 | 247.97 | 247.97 | 0.78% | 3,838,264 |
| Aug 7, 2026 | 243.62 | 246.76 | 241.95 | 246.04 | 246.04 | 0.89% | 4,699,559 |
| Aug 6, 2026 | 249.04 | 249.95 | 241.20 | 243.87 | 243.87 | -0.95% | 4,257,878 |
| Aug 5, 2026 | 247.00 | 249.38 | 243.76 | 246.20 | 246.20 | 0.98% | 5,078,380 |
| Aug 4, 2026 | 246.74 | 246.91 | 242.39 | 243.80 | 243.80 | -0.53% | 7,621,472 |
| Aug 3, 2026 | 251.45 | 256.20 | 244.44 | 245.10 | 245.10 | -2.33% | 7,285,586 |
| Jul 31, 2026 | 252.54 | 255.52 | 247.00 | 250.94 | 250.94 | -2.51% | 7,202,503 |
| Jul 30, 2026 | 258.38 | 259.89 | 253.51 | 257.41 | 257.41 | -2.24% | 6,293,026 |
| Jul 29, 2026 | 264.21 | 267.47 | 262.76 | 263.30 | 263.30 | 0.04% | 5,468,382 |
| Jul 28, 2026 | 262.83 | 266.92 | 261.45 | 263.20 | 263.20 | 2.45% | 6,788,448 |
| Jul 27, 2026 | 259.00 | 262.10 | 256.78 | 256.91 | 256.91 | -0.94% | 4,842,113 |
| Jul 24, 2026 | 258.54 | 260.22 | 256.77 | 259.36 | 259.36 | 0.95% | 4,087,900 |
| Jul 23, 2026 | 253.98 | 258.38 | 253.10 | 256.92 | 256.92 | 1.43% | 4,408,660 |
| Jul 22, 2026 | 257.81 | 257.81 | 252.25 | 253.30 | 253.30 | -1.09% | 4,787,971 |
| Jul 21, 2026 | 253.70 | 257.06 | 252.60 | 256.10 | 256.10 | 1.07% | 3,474,821 |