AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
261.83
-4.14 (-1.56%)
At close: Aug 20, 2026, 4:00 PM EDT
262.12
+0.29 (0.11%)
After-hours: Aug 20, 2026, 7:59 PM EDT
AbbVie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |