AbbVie (ABBV)

200.95
+0.45 (0.22%)
NYSE · Last Trade: Apr 23rd, 7:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AbbVie (ABBV)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/2026201.05202.76200.41200.957,460,896200.95
4/22/2026205.17205.99199.81200.507,645,797200.50
4/21/2026204.01206.20200.92205.127,771,852205.12
4/20/2026207.94208.33202.84203.715,773,886203.71
4/17/2026209.66212.35207.82208.388,986,581208.38
4/16/2026207.78209.66206.52208.995,075,118208.99
4/15/2026208.99209.82205.54208.425,951,919208.42
4/14/2026204.80210.42204.06210.266,199,358208.53
4/13/2026206.43208.08203.01206.477,532,286204.77
4/10/2026213.55214.10207.75207.944,633,172206.23
4/09/2026209.48213.51208.74212.404,477,897210.65
4/08/2026206.26212.22204.56211.595,477,688209.85
4/07/2026206.23206.49201.66206.378,798,713204.67
4/06/2026207.04209.00205.30206.694,928,966204.99
4/02/2026213.99214.56207.71208.845,151,112207.12
4/01/2026218.37220.45213.75214.985,702,917213.21
3/31/2026215.06219.17214.85217.498,311,290215.70
3/30/2026212.26213.94210.78213.127,539,008211.37
3/27/2026211.42213.49209.12209.405,654,023207.68
3/26/2026207.19211.45205.76211.124,576,091209.38
3/25/2026206.86209.68205.85207.186,164,458205.47
3/24/2026203.04206.00201.80205.206,990,547203.51
3/23/2026207.36208.62203.22204.937,419,734203.24
3/20/2026206.26207.78203.06205.0727,982,452203.38
3/19/2026208.37210.43204.30206.237,006,260204.53
3/18/2026218.50219.00207.60208.348,596,334206.63
3/17/2026222.04223.28219.76219.764,405,454217.95
3/16/2026221.09224.37220.31221.453,991,816219.63
3/13/2026226.89228.62219.44219.685,676,066217.87
3/12/2026225.12227.81223.57225.377,607,088223.52
3/11/2026226.05229.29225.29227.685,299,831225.81
3/10/2026227.66231.26226.16227.016,466,695225.14
3/09/2026229.97230.68223.23227.457,915,319225.58
3/06/2026230.36231.60226.80230.116,139,835228.22
3/05/2026233.42234.80228.00232.359,423,090230.44
3/04/2026233.56237.11232.08236.195,403,204234.25
3/03/2026233.36235.71230.24233.866,595,210231.94
3/02/2026233.66235.66231.90234.267,438,762232.33
2/27/2026225.10232.27225.06232.088,018,057230.17
2/26/2026227.59227.78221.13224.695,433,634222.84
2/25/2026229.71232.55226.47226.925,410,858225.05
2/24/2026229.00230.76227.67228.444,878,698226.56
2/23/2026225.82231.43225.79229.485,462,483227.59
2/20/2026225.04226.69223.11224.816,830,395222.96
2/19/2026228.97229.37223.02224.355,407,840222.50
2/18/2026234.00234.00226.07228.725,495,150226.84
2/17/2026232.65235.25231.19232.867,336,397230.94
2/13/2026228.42234.74228.00231.508,252,483229.59
2/12/2026221.57229.05220.91227.508,707,778225.63
2/11/2026222.27224.15218.05220.898,072,461219.07
2/10/2026223.75225.81221.94222.446,042,224220.61
2/09/2026223.42223.96220.12223.266,767,350221.42
2/06/2026218.75225.82218.50223.436,067,103221.59
2/05/2026216.90219.87214.04219.0210,786,811217.22
2/04/2026209.77220.85204.27217.1115,317,229215.32
2/03/2026223.95228.70223.64225.668,155,644223.80
2/02/2026224.85229.78224.42225.645,412,499223.78
1/30/2026220.51224.02219.56223.016,647,120221.18
1/29/2026218.00224.14218.00220.437,832,856218.62
1/28/2026223.60224.03216.70218.675,213,525216.87
1/27/2026220.88226.86220.65223.935,743,710222.09
1/26/2026219.11221.48218.50220.776,549,760218.95