AbbVie Inc. ABBV
295.03 USD +0.58 (+0.20%)
Regular-session close
294.88 -0.15 -0.05%
After hours · Nov 13, 7:57 PM ET
293.56 Day range 297.25
197.38 52-week range 295.03
- YTD
- +29.12%
- 1 year
- +27.01%
ABBV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 296.58 | 297.25 | 293.56 | 295.03 | +0.58 | +0.20% | 3,192,105 |
| Nov 12, 2026 | 299.30 | 300.42 | 294.07 | 294.45 | -0.53 | -0.18% | 4,826,600 |
| Nov 11, 2026 | 291.36 | 295.46 | 289.73 | 294.98 | +1.09 | +0.37% | 3,259,400 |
| Nov 10, 2026 | 292.50 | 294.50 | 291.04 | 293.89 | +0.59 | +0.20% | 3,520,100 |
| Nov 9, 2026 | 293.84 | 294.57 | 289.59 | 293.30 | +1.99 | +0.68% | 5,865,800 |
| Nov 6, 2026 | 282.27 | 291.73 | 281.07 | 291.31 | +3.07 | +1.07% | 5,039,500 |
| Nov 5, 2026 | 298.74 | 302.93 | 287.71 | 288.24 | -6.59 | -2.24% | 7,967,200 |
| Nov 4, 2026 | 293.95 | 295.40 | 283.32 | 294.83 | +8.83 | +3.09% | 8,434,200 |
| Nov 3, 2026 | 288.69 | 291.32 | 284.70 | 286.00 | -2.84 | -0.98% | 5,367,600 |
| Nov 2, 2026 | 290.38 | 294.86 | 286.14 | 288.84 | -6.05 | -2.05% | 8,850,100 |
| Oct 30, 2026 | 292.00 | 298.74 | 291.01 | 294.89 | +4.10 | +1.41% | 6,897,400 |
| Oct 29, 2026 | 291.00 | 292.67 | 288.04 | 290.79 | +4.80 | +1.68% | 4,323,300 |
| Oct 28, 2026 | 282.93 | 288.80 | 281.23 | 285.99 | -0.40 | -0.14% | 3,108,000 |
| Oct 27, 2026 | 283.88 | 287.32 | 283.12 | 286.39 | -0.35 | -0.12% | 3,269,100 |
| Oct 26, 2026 | 287.05 | 289.59 | 285.18 | 286.74 | +1.10 | +0.39% | 4,514,400 |
| Oct 23, 2026 | 284.58 | 286.77 | 282.30 | 285.64 | +0.45 | +0.16% | 4,631,100 |
| Oct 22, 2026 | 284.57 | 285.76 | 278.01 | 285.19 | +0.39 | +0.14% | 6,172,200 |
| Oct 21, 2026 | 287.63 | 289.00 | 282.15 | 284.80 | -4.28 | -1.48% | 4,393,600 |
| Oct 20, 2026 | 286.90 | 290.98 | 285.00 | 289.08 | +6.40 | +2.26% | 5,175,000 |
| Oct 19, 2026 | 284.23 | 287.93 | 282.59 | 282.68 | -2.74 | -0.96% | 4,171,300 |
| Oct 16, 2026 | 283.61 | 286.64 | 282.96 | 285.42 | +2.02 | +0.71% | 5,776,000 |
| Oct 15, 2026 | 288.28 | 291.40 | 282.81 | 283.40 | -0.08 | -0.03% | 7,620,300 |
| Oct 14, 2026 | 277.00 | 285.40 | 275.97 | 283.48 | +9.12 | +3.32% | 5,624,300 |
| Oct 13, 2026 | 283.29 | 283.43 | 273.70 | 274.36 | -6.76 | -2.40% | 6,408,500 |
| Oct 12, 2026 | 277.65 | 281.30 | 276.01 | 281.12 | +4.65 | +1.68% | 5,593,700 |
| Oct 9, 2026 | 271.53 | 277.60 | 270.38 | 276.47 | +4.05 | +1.49% | 4,297,400 |
| Oct 8, 2026 | 270.98 | 272.52 | 265.71 | 272.42 | +1.06 | +0.39% | 5,492,300 |
| Oct 7, 2026 | 268.40 | 274.94 | 266.89 | 271.36 | +4.67 | +1.75% | 6,077,000 |
| Oct 6, 2026 | 267.74 | 268.86 | 260.62 | 266.69 | +0.93 | +0.35% | 4,500,700 |
| Oct 5, 2026 | 261.27 | 267.34 | 260.29 | 265.76 | +2.94 | +1.12% | 7,542,000 |
| Oct 2, 2026 | 259.74 | 264.06 | 257.87 | 262.82 | +2.89 | +1.11% | 5,861,400 |
| Oct 1, 2026 | 260.51 | 262.32 | 259.00 | 259.93 | -1.66 | -0.63% | 3,889,900 |
| Sep 30, 2026 | 264.60 | 265.36 | 261.59 | 261.59 | -1.70 | -0.65% | 4,386,600 |
| Sep 29, 2026 | 265.45 | 268.93 | 261.52 | 263.29 | -2.99 | -1.12% | 4,004,200 |
| Sep 28, 2026 | 264.33 | 267.74 | 263.38 | 266.28 | +1.94 | +0.73% | 4,421,300 |
| Sep 25, 2026 | 265.49 | 266.00 | 262.59 | 264.34 | -0.78 | -0.29% | 2,540,400 |
| Sep 24, 2026 | 265.37 | 267.41 | 263.09 | 265.12 | +0.04 | +0.02% | 3,456,000 |
| Sep 23, 2026 | 266.00 | 269.39 | 263.59 | 265.08 | -0.13 | -0.05% | 3,466,400 |
| Sep 22, 2026 | 263.10 | 266.82 | 262.15 | 265.21 | +0.73 | +0.28% | 2,765,900 |
| Sep 21, 2026 | 263.07 | 266.60 | 261.23 | 264.48 | +0.52 | +0.20% | 3,434,900 |
| Sep 18, 2026 | 263.29 | 266.34 | 262.44 | 263.96 | -0.06 | -0.02% | 8,176,600 |
| Sep 17, 2026 | 262.61 | 264.62 | 260.88 | 264.02 | +1.51 | +0.58% | 3,507,500 |
| Sep 16, 2026 | 261.99 | 264.00 | 260.98 | 262.51 | -0.53 | -0.20% | 3,117,800 |
| Sep 15, 2026 | 260.00 | 264.81 | 257.80 | 263.04 | +1.27 | +0.49% | 5,119,300 |
| Sep 14, 2026 | 261.67 | 264.65 | 260.10 | 261.77 | +4.65 | +1.81% | 4,512,200 |
| Sep 11, 2026 | 253.92 | 259.61 | 253.92 | 257.12 | +2.12 | +0.83% | 4,308,700 |
| Sep 10, 2026 | 251.23 | 255.31 | 249.74 | 255.00 | +4.09 | +1.63% | 4,396,100 |
| Sep 9, 2026 | 247.73 | 251.18 | 246.77 | 250.91 | +2.13 | +0.86% | 3,866,400 |
| Sep 8, 2026 | 251.84 | 254.62 | 248.41 | 248.78 | -7.68 | -2.99% | 5,570,300 |
| Sep 4, 2026 | 257.96 | 258.91 | 255.58 | 256.46 | -3.75 | -1.44% | 4,728,800 |
| Sep 3, 2026 | 264.00 | 264.25 | 257.14 | 260.21 | -1.51 | -0.58% | 2,878,400 |
| Sep 2, 2026 | 262.70 | 262.97 | 257.70 | 261.72 | +1.73 | +0.67% | 4,225,200 |
| Sep 1, 2026 | 260.99 | 262.27 | 257.79 | 259.99 | +3.57 | +1.39% | 3,866,100 |
| Aug 31, 2026 | 254.17 | 258.24 | 252.33 | 256.42 | +0.94 | +0.37% | 4,315,000 |
| Aug 28, 2026 | 258.67 | 259.00 | 255.08 | 255.48 | -2.67 | -1.03% | 3,224,400 |
| Aug 27, 2026 | 260.81 | 262.50 | 257.25 | 258.15 | -4.75 | -1.81% | 4,761,900 |
| Aug 26, 2026 | 264.60 | 265.00 | 260.31 | 262.90 | -2.89 | -1.09% | 3,305,100 |
| Aug 25, 2026 | 264.50 | 266.91 | 263.03 | 265.79 | +1.27 | +0.48% | 3,671,000 |
| Aug 24, 2026 | 263.99 | 266.04 | 262.07 | 264.52 | -0.44 | -0.17% | 3,883,600 |
| Aug 21, 2026 | 260.70 | 266.84 | 260.10 | 264.96 | +3.13 | +1.20% | 5,157,200 |
| Aug 20, 2026 | 265.69 | 265.93 | 260.48 | 261.83 | -4.14 | -1.56% | 5,228,900 |
| Aug 19, 2026 | 261.51 | 266.97 | 259.55 | 265.97 | +7.05 | +2.72% | 5,536,000 |
| Aug 18, 2026 | 253.93 | 259.18 | 252.41 | 258.92 | +8.59 | +3.43% | 5,010,200 |
| Aug 17, 2026 | 249.49 | 251.49 | 248.31 | 250.33 | +0.87 | +0.35% | 4,648,600 |
| Aug 14, 2026 | 250.60 | 250.61 | 247.68 | 249.46 | -1.36 | -0.54% | 4,195,000 |
65 days, newest first. Daily bars as drawn on the ABBV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.