AbbVie (ABBV)

283.40
+1.65 (0.59%)
NYSE · Last Trade: Oct 16th, 2:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AbbVie (ABBV)

DateOpenHighLowCloseVolumeAdjusted Close
10/15/2026288.28291.40282.81283.407,621,101283.40
10/14/2026277.00285.40275.97283.485,630,028281.75
10/13/2026283.29283.43273.70274.366,408,972272.69
10/12/2026277.65281.30276.01281.125,594,087279.40
10/09/2026271.53277.60270.38276.474,297,950274.78
10/08/2026270.98272.51265.71272.425,494,736270.76
10/07/2026268.40274.94266.89271.366,258,287269.70
10/06/2026267.74268.86260.62266.694,501,007265.06
10/05/2026261.27267.34260.29265.767,544,164264.14
10/02/2026259.74264.06257.87262.826,145,306261.22
10/01/2026260.51262.32259.00259.933,891,978258.34
9/30/2026264.60265.36261.59261.594,388,659259.99
9/29/2026265.45268.93261.52263.294,004,304261.68
9/28/2026264.33267.74263.38266.284,429,365264.65
9/25/2026265.49266.00262.59264.342,541,719262.73
9/24/2026265.37267.41263.09265.123,458,091263.50
9/23/2026266.00269.39263.59265.083,468,906263.46
9/22/2026263.10266.82262.14265.212,766,253263.59
9/21/2026263.07266.60261.23264.483,436,782262.87
9/18/2026263.29266.34262.44263.968,176,611262.35
9/17/2026262.61264.62260.88264.023,509,748262.41
9/16/2026261.99264.00260.98262.513,117,915260.91
9/15/2026260.00264.81257.80263.045,119,903261.44
9/14/2026261.67264.65260.10261.774,512,319260.17
9/11/2026253.92259.61253.92257.124,308,884255.55
9/10/2026251.23255.31249.74255.004,397,083253.44
9/09/2026247.73251.18246.77250.913,866,819249.38
9/08/2026251.84254.62248.41248.785,571,604247.26
9/04/2026257.96258.91255.58256.464,729,804254.90
9/03/2026264.00264.25257.14260.212,878,542258.62
9/02/2026262.70262.97257.70261.724,225,338260.12
9/01/2026260.99262.26257.79259.993,866,631258.40
8/31/2026254.17258.24252.33256.424,317,836254.85
8/28/2026258.67259.00255.08255.483,224,863253.92
8/27/2026260.81262.50257.25258.154,765,671256.57
8/26/2026264.60265.00260.31262.903,308,503261.30
8/25/2026264.50266.90263.02265.793,671,162264.17
8/24/2026263.99266.04262.07264.523,883,646262.91
8/21/2026260.70266.84260.10264.965,157,196263.34
8/20/2026265.69265.93260.48261.835,228,739260.23
8/19/2026261.51266.96259.55265.975,535,714264.35
8/18/2026253.93259.18252.41258.925,009,372257.34
8/17/2026249.49251.49248.31250.334,648,684248.80
8/14/2026250.60250.61247.68249.464,195,387247.94
8/13/2026252.94255.29249.35250.824,370,257249.29
8/12/2026245.98250.09245.52248.763,780,408247.24
8/11/2026248.14250.76247.18250.094,491,492248.56
8/10/2026245.65248.01244.03247.974,209,861246.46
8/07/2026243.62246.76241.95246.044,930,714244.54
8/06/2026249.04249.95241.20243.874,570,696242.38
8/05/2026247.00249.38243.76246.205,198,679244.70
8/04/2026246.74246.91242.38243.808,028,583242.31
8/03/2026251.45256.20244.44245.107,588,612243.60
7/31/2026252.54255.52247.00250.947,258,178249.41
7/30/2026258.38259.89253.51257.416,405,946255.84
7/29/2026264.21267.47262.75263.305,564,037261.69
7/28/2026262.83266.92261.45263.207,124,118261.59
7/27/2026259.00262.10256.78256.915,404,706255.34
7/24/2026258.54260.22256.76259.364,195,440257.78
7/23/2026253.98258.38253.10256.924,623,598255.35
7/22/2026257.81257.81252.25253.304,953,149251.75
7/21/2026253.70257.06252.60256.104,818,948254.54
7/20/2026253.10256.15252.68253.384,332,755251.83
7/17/2026257.00260.96254.29254.496,872,706252.94
7/16/2026244.75254.54243.50254.396,568,359252.84