AbbVie (ABBV)

223.01
+2.58 (1.17%)
NYSE · Last Trade: Feb 1st, 7:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AbbVie (ABBV)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026220.51224.02219.56223.016,647,120223.01
1/29/2026218.00224.14218.00220.437,832,856220.43
1/28/2026223.60224.03216.70218.675,213,525218.67
1/27/2026220.88226.86220.65223.935,743,710223.93
1/26/2026219.11221.48218.50220.776,549,760220.77
1/23/2026217.26219.82215.88219.265,817,795219.26
1/22/2026216.28219.05214.76218.115,639,164218.11
1/21/2026212.47218.00211.57216.1510,721,779216.15
1/20/2026211.70214.04209.96214.048,249,104214.04
1/16/2026215.61217.34213.88214.358,649,785214.35
1/15/2026222.52223.03215.83216.756,952,521215.02
1/14/2026221.00223.34217.00221.898,426,388220.12
1/13/2026219.53220.75215.85220.754,871,821218.99
1/12/2026221.19222.49218.39220.046,543,221218.28
1/09/2026223.75225.12219.00220.086,722,918218.32
1/08/2026231.13231.54223.12224.139,363,935222.34
1/07/2026225.24237.04224.75233.4210,283,873231.56
1/06/2026219.75224.20219.55223.939,151,046222.14
1/05/2026227.00227.24217.86220.1810,561,493218.42
1/02/2026228.74230.74225.71229.313,336,927227.48
12/31/2025229.74230.25228.43228.493,201,176226.67
12/30/2025230.77231.21228.62229.742,347,054227.91
12/29/2025230.15232.01229.74230.843,803,394229.00
12/26/2025229.82230.60228.68229.981,594,002228.14
12/24/2025229.46230.80228.98229.891,744,912228.06
12/23/2025228.22230.79227.91228.793,612,105226.96
12/22/2025226.11228.65224.25227.914,827,949226.09
12/19/2025222.95229.47222.35226.8218,968,839225.01
12/18/2025224.00226.26222.79222.825,094,631221.04
12/17/2025223.88226.41222.86224.315,243,454222.52
12/16/2025226.41226.84221.91223.676,405,869221.88
12/15/2025224.24228.30223.56227.455,971,945225.63
12/12/2025223.68223.82221.10223.325,467,643221.54
12/11/2025225.54225.96222.24223.984,189,660222.19
12/10/2025225.00225.98221.00225.188,743,737223.38
12/09/2025223.89224.82220.23222.994,267,872221.21
12/08/2025226.08226.12222.39223.123,995,602221.34
12/05/2025228.93229.25225.05226.083,985,203224.28
12/04/2025230.11230.94227.59228.713,732,885226.88
12/03/2025224.84230.79224.52230.244,872,878228.40
12/02/2025224.82226.63223.11224.375,096,705222.58
12/01/2025227.19229.49223.98225.115,208,290223.31
11/28/2025226.85228.09225.51227.702,655,566225.88
11/26/2025232.04232.48226.64227.665,921,096225.84
11/25/2025230.32234.08230.31231.807,138,712229.95
11/24/2025236.00237.62228.48229.5110,201,084227.68
11/21/2025230.54238.01230.14236.288,017,599234.39
11/20/2025233.26234.95228.00229.454,278,514227.62
11/19/2025233.54238.15230.36232.917,617,460231.05
11/18/2025235.00237.19232.11233.876,232,632232.00
11/17/2025233.26235.35229.23234.005,021,460232.13
11/14/2025233.61235.00230.32232.365,461,526230.50
11/13/2025233.74239.29232.16232.297,968,494230.44
11/12/2025225.40234.00225.29233.238,582,536231.37
11/11/2025219.00225.42219.00225.174,801,474223.37
11/10/2025217.00219.86216.15218.714,530,781216.96
11/07/2025219.31220.99217.09219.164,680,751217.41
11/06/2025215.89219.68215.65219.046,617,671217.29
11/05/2025215.74217.43212.60216.774,928,238215.04
11/04/2025212.37217.08212.37215.896,182,414214.17
11/03/2025216.68219.00211.69211.968,872,708210.27