AbbVie Inc. (ABBV)
NYSE: ABBV · Real-Time Price · USD
201.55
-1.16 (-0.57%)
At close: May 8, 2026, 4:00 PM EDT
201.38
-0.17 (-0.08%)
After-hours: May 8, 2026, 7:57 PM EDT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 201.92 | 202.40 | 200.02 | 201.55 | 201.55 | -0.57% | 4,731,590 |
| May 7, 2026 | 204.92 | 207.00 | 202.03 | 202.71 | 202.71 | -1.13% | 6,339,539 |
| May 6, 2026 | 206.11 | 207.01 | 203.56 | 205.03 | 205.03 | -0.52% | 7,287,031 |
| May 5, 2026 | 208.97 | 209.52 | 205.83 | 206.11 | 206.11 | -0.98% | 4,427,112 |
| May 4, 2026 | 205.71 | 208.34 | 204.87 | 208.16 | 208.16 | 0.76% | 4,575,207 |
| May 1, 2026 | 211.00 | 211.00 | 205.57 | 206.60 | 206.60 | -2.23% | 6,272,218 |
| Apr 30, 2026 | 209.00 | 214.87 | 208.17 | 211.32 | 211.32 | 3.64% | 10,231,108 |
| Apr 29, 2026 | 192.00 | 205.83 | 190.75 | 203.89 | 203.89 | 3.14% | 10,390,795 |
| Apr 28, 2026 | 198.67 | 199.18 | 196.44 | 197.69 | 197.69 | 0.16% | 6,095,781 |
| Apr 27, 2026 | 198.00 | 201.42 | 196.23 | 197.38 | 197.38 | -0.67% | 7,464,580 |
| Apr 24, 2026 | 198.93 | 200.25 | 197.14 | 198.71 | 198.71 | -1.11% | 7,592,727 |
| Apr 23, 2026 | 201.05 | 202.76 | 200.41 | 200.95 | 200.95 | 0.22% | 7,444,900 |
| Apr 22, 2026 | 205.17 | 205.99 | 199.81 | 200.50 | 200.50 | -2.25% | 7,638,044 |
| Apr 21, 2026 | 204.01 | 206.20 | 200.92 | 205.12 | 205.12 | 0.69% | 7,744,425 |
| Apr 20, 2026 | 207.94 | 208.33 | 202.84 | 203.71 | 203.71 | -2.24% | 5,685,780 |
| Apr 17, 2026 | 209.66 | 212.35 | 207.82 | 208.38 | 208.38 | -0.29% | 8,972,318 |
| Apr 16, 2026 | 207.78 | 209.66 | 206.52 | 208.99 | 208.99 | 0.27% | 5,058,880 |
| Apr 15, 2026 | 208.99 | 209.82 | 205.55 | 208.42 | 208.42 | -0.88% | 5,814,102 |
| Apr 14, 2026 | 204.80 | 210.42 | 204.06 | 210.26 | 208.53 | 1.84% | 6,196,072 |
| 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 |
| Mar 18, 2026 | 218.50 | 219.00 | 207.60 | 208.34 | 206.63 | -5.20% | 8,597,000 |
| Mar 17, 2026 | 222.04 | 223.28 | 219.76 | 219.76 | 217.95 | -0.76% | 4,405,702 |
| Mar 16, 2026 | 221.09 | 224.37 | 220.32 | 221.45 | 219.63 | 0.81% | 3,991,892 |
| Mar 13, 2026 | 226.89 | 228.62 | 219.44 | 219.68 | 217.87 | -2.52% | 5,676,063 |
| Mar 12, 2026 | 225.12 | 227.81 | 223.57 | 225.37 | 223.52 | -1.01% | 7,607,237 |
| Mar 11, 2026 | 226.05 | 229.29 | 225.30 | 227.68 | 225.81 | 0.30% | 5,300,628 |
| Mar 10, 2026 | 227.66 | 231.27 | 226.16 | 227.01 | 225.14 | -0.19% | 6,466,831 |
| Mar 9, 2026 | 229.97 | 230.68 | 223.23 | 227.45 | 225.58 | -1.16% | 7,915,776 |
| Mar 6, 2026 | 230.36 | 231.60 | 226.80 | 230.11 | 228.22 | -0.96% | 6,139,830 |
| Mar 5, 2026 | 233.42 | 234.80 | 228.00 | 232.35 | 230.44 | -1.63% | 9,429,458 |
| Mar 4, 2026 | 233.56 | 237.11 | 232.08 | 236.19 | 234.25 | 1.00% | 5,380,807 |
| Mar 3, 2026 | 233.36 | 235.71 | 230.24 | 233.86 | 231.94 | -0.17% | 6,595,681 |
| Mar 2, 2026 | 233.66 | 235.66 | 231.90 | 234.26 | 232.33 | 0.94% | 7,438,994 |
| Feb 27, 2026 | 225.10 | 232.27 | 225.06 | 232.08 | 230.17 | 3.29% | 8,018,056 |