AbbVie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	252.54	255.52	247.00	252.63	-	-1.86%	2,703,133
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
Jul 20, 2026	253.10	256.15	252.68	253.38	253.38	-0.44%	4,320,539
Jul 17, 2026	257.00	260.96	254.29	254.49	254.49	0.04%	6,798,216
Jul 16, 2026	244.75	254.54	243.50	254.39	254.39	4.21%	6,130,150
Jul 15, 2026	243.32	247.75	243.07	244.11	244.11	0.44%	6,020,739
Jul 14, 2026	245.99	246.42	243.19	244.78	243.05	-1.30%	5,217,551
Jul 13, 2026	248.37	249.74	244.61	248.00	246.25	-0.03%	4,156,363
Jul 10, 2026	251.01	251.67	245.05	248.08	246.33	-0.73%	5,780,990
Jul 9, 2026	251.20	254.86	247.99	249.91	248.14	-1.12%	5,526,006
Jul 8, 2026	253.25	255.82	250.70	252.74	250.95	-0.75%	7,578,707
Jul 7, 2026	257.21	260.35	254.27	254.65	252.85	-0.04%	8,238,267
Jul 6, 2026	259.92	260.92	253.60	254.76	252.96	-2.42%	8,580,220
Jul 2, 2026	252.30	261.64	250.51	261.07	259.22	3.99%	7,114,422
Jul 1, 2026	250.75	251.80	247.56	251.06	249.29	-0.23%	6,987,982
Jun 30, 2026	255.00	255.50	250.10	251.64	249.86	-1.05%	6,999,707
Jun 29, 2026	253.05	255.99	249.20	254.31	252.51	0.38%	9,760,531
Jun 26, 2026	245.26	253.35	244.66	253.35	251.56	4.20%	52,635,078
Jun 25, 2026	233.66	244.61	233.66	243.14	241.42	3.51%	10,281,847
Jun 24, 2026	236.35	237.36	232.85	234.89	233.23	0.06%	7,311,033
Jun 23, 2026	232.97	235.31	231.30	234.76	233.10	2.07%	7,366,040
Jun 22, 2026	221.94	232.32	221.94	230.01	228.38	6.25%	9,912,770
Jun 18, 2026	221.37	222.35	215.37	216.49	214.96	-2.14%	9,646,078
Jun 17, 2026	222.40	222.84	218.83	221.23	219.67	-0.56%	5,624,375
Jun 16, 2026	223.31	223.50	219.15	222.47	220.90	0.40%	5,945,518
Jun 15, 2026	226.00	226.50	220.00	221.59	220.02	-2.70%	5,261,900
Jun 12, 2026	227.50	228.40	224.32	227.73	226.12	1.32%	4,086,503
Jun 11, 2026	226.01	227.55	224.04	224.77	223.18	-0.08%	4,569,353
Jun 10, 2026	226.93	227.14	224.12	224.95	223.36	-0.21%	4,147,303
Jun 9, 2026	224.80	227.14	221.72	225.42	223.83	1.05%	4,257,921
Jun 8, 2026	226.75	228.58	221.17	223.07	221.49	-1.83%	4,915,633
Jun 5, 2026	227.37	230.47	226.00	227.23	225.62	1.02%	6,248,888
Jun 4, 2026	222.50	224.99	219.84	224.94	223.35	3.60%	6,782,013
Jun 3, 2026	214.80	219.54	213.73	217.13	215.60	0.80%	5,667,521
Jun 2, 2026	211.01	216.57	208.99	215.40	213.88	1.16%	5,861,765
Jun 1, 2026	215.26	216.50	211.51	212.93	211.43	-2.20%	4,858,421
May 29, 2026	219.02	219.60	214.90	217.72	216.18	-0.42%	7,620,822
May 28, 2026	215.90	219.38	215.90	218.63	217.08	1.50%	5,190,923
May 27, 2026	213.12	215.94	211.36	215.40	213.88	1.07%	4,640,413
May 26, 2026	215.92	217.05	211.91	213.12	211.61	-1.20%	4,709,782
May 22, 2026	217.00	220.01	215.70	215.70	214.18	0.56%	5,407,981
May 21, 2026	210.95	215.64	209.50	214.50	212.98	1.04%	3,814,054
May 20, 2026	213.36	214.50	211.50	212.30	210.80	-0.68%	5,128,998