Dark

ABBV
ABBVIE INC.
stock NYSE

Market Open

Mar 3, 2026 12:37:06 PM EST

233.09USD-0.499%(-1.17)2,403,533

233.06Bid 233.21Ask 0.15Spread

Pre-market

Mar 3, 2026 9:02:30 AM EST

231.92USD-1.000%(-2.34)1,299

After-hours

Mar 2, 2026 4:27:30 PM EST

234.10USD-0.066%(-0.16)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	233.0100	235.0700	230.2400	233.0900	-0.499%	2,403,533	0.000%
2026-03-02	233.6600	235.6600	231.9000	234.2600	+0.939%	7,437,475	-0.499%
2026-02-27	225.1000	232.2700	225.0600	232.0800	+3.289%	8,017,420	+0.435%
2026-02-26	227.5900	227.7800	221.1250	224.6900	-0.983%	5,411,125	+3.738%
2026-02-25	229.7100	232.5500	226.4750	226.9200	-0.665%	5,411,151	+2.719%
2026-02-24	229.0000	230.7585	227.6700	228.4400	-0.453%	4,880,616	+2.036%
2026-02-23	225.8200	231.4300	225.7900	229.4800	+2.077%	5,463,189	+1.573%
2026-02-20	225.0400	226.6900	223.1100	224.8100	+0.205%	6,830,385	+3.683%
2026-02-19	228.9700	229.3700	223.0200	224.3500	-1.911%	5,410,899	+3.896%
2026-02-18	234.0000	234.0000	226.0700	228.7200	-1.778%	5,495,354	+1.911%
2026-02-17	232.6550	235.2499	231.1900	232.8600	+0.587%	7,336,740	+0.099%
2026-02-13	228.4200	234.7400	228.0000	231.5000	+1.758%	8,251,700	+0.687%
2026-02-12	221.5700	229.0500	220.9100	227.5000	+2.992%	8,712,032	+2.457%
2026-02-11	222.2700	224.1500	218.0500	220.8900	-0.697%	8,072,222	+5.523%
2026-02-10	223.7500	225.8100	221.9400	222.4400	-0.367%	6,044,319	+4.788%
2026-02-09	223.4200	223.9600	220.1200	223.2600	-0.076%	6,767,535	+4.403%
2026-02-06	218.7500	225.8200	218.5001	223.4300	+2.014%	6,067,081	+4.324%
2026-02-05	216.9000	219.8700	214.0400	219.0200	+0.880%	10,793,883	+6.424%
2026-02-04	209.7750	220.8500	204.2700	217.1100	-3.789%	15,319,437	+7.360%
2026-02-03	223.9500	228.7000	223.6410	225.6600	+0.009%	8,158,309	+3.293%
2026-02-02	224.8500	229.7850	224.4200	225.6400	+1.179%	5,412,999	+3.302%
2026-01-30	220.5100	224.0200	219.5550	223.0100	+1.170%	6,646,990	+4.520%
2026-01-29	218.0000	224.1400	218.0000	220.4300	+0.805%	7,833,586	+5.743%
2026-01-28	223.6000	224.0300	216.7000	218.6700	-2.349%	5,215,801	+6.594%
2026-01-27	220.8800	226.8600	220.6500	223.9300	+1.431%	5,747,346	+4.091%
2026-01-26	219.1100	221.4771	218.5000	220.7700	+0.689%	6,546,453	+5.580%
2026-01-23	217.2600	219.8200	215.8800	219.2600	+0.527%	5,817,569	+6.308%
2026-01-22	216.2800	219.0500	214.7600	218.1100	+0.907%	5,650,758	+6.868%
2026-01-21	212.4700	218.0000	211.5700	216.1500	+0.986%	10,727,059	+7.837%
2026-01-20	211.6950	214.0400	209.9600	214.0400	-0.145%	8,251,403	+8.900%
2026-01-16	215.6100	217.3450	213.8800	214.3500	-1.107%	8,649,643	+8.743%
2026-01-15	222.5200	223.0300	215.8300	216.7500	-2.316%	6,954,245	+7.539%
2026-01-14	221.0000	223.3383	217.0000	221.8900	+0.516%	8,426,844	+5.048%
2026-01-13	219.5300	220.7500	215.8500	220.7500	+0.323%	4,869,937	+5.590%
2026-01-12	221.1900	222.4900	218.3900	220.0400	-0.018%	6,546,018	+5.931%
2026-01-09	223.7500	225.1200	219.0000	220.0800	-1.807%	6,631,069	+5.911%
2026-01-08	231.1250	231.5400	223.1225	224.1300	-3.980%	9,365,851	+3.998%
2026-01-07	225.2400	237.0400	224.7400	233.4200	+4.238%	10,285,287	-0.141%
2026-01-06	219.7500	224.2000	219.5500	223.9300	+1.703%	9,151,712	+4.091%
2026-01-05	227.0000	227.2425	217.8600	220.1800	-3.982%	10,563,460	+5.863%
2026-01-02	228.7400	230.7400	225.7100	229.3100	+0.359%	3,336,567	+1.648%
2025-12-31	229.7400	230.2500	228.4300	228.4900	-0.544%	3,201,167	+2.013%
2025-12-30	230.7700	231.2050	228.6200	229.7400	-0.477%	2,347,874	+1.458%
2025-12-29	230.1500	232.0150	229.7400	230.8400	+0.374%	3,803,489	+0.975%
2025-12-26	229.8200	230.6050	228.6800	229.9800	+0.039%	1,594,002	+1.352%
2025-12-24	229.4600	230.8000	228.9801	229.8900	+0.481%	1,744,910	+1.392%
2025-12-23	228.2200	230.7900	227.9100	228.7900	+0.386%	3,612,223	+1.879%
2025-12-22	226.1100	228.6500	224.2500	227.9100	+0.481%	4,828,087	+2.273%
2025-12-19	222.9450	229.4700	222.3500	226.8200	+1.795%	18,968,826	+2.764%
2025-12-18	224.0000	226.2600	222.7900	222.8200	-0.664%	4,760,352	+4.609%
2025-12-17	223.8800	226.4100	222.8600	224.3100	+0.286%	5,243,829	+3.914%
2025-12-16	226.4100	226.8400	221.9100	223.6700	-1.662%	6,405,940	+4.212%
2025-12-15	224.2350	228.3000	223.5600	227.4500	+1.849%	5,972,176	+2.480%
2025-12-12	223.6850	223.8200	221.1000	223.3200	-0.295%	5,467,638	+4.375%
2025-12-11	225.5400	225.9600	222.2400	223.9800	-0.533%	4,170,630	+4.067%
2025-12-10	225.0000	225.9800	221.0000	225.1800	+0.982%	8,735,154	+3.513%
2025-12-09	223.8900	224.8200	220.2301	222.9900	-0.058%	4,268,052	+4.529%
2025-12-08	226.0800	226.1200	222.3900	223.1200	-1.309%	4,005,995	+4.468%
2025-12-05	228.9300	229.2500	225.0500	226.0800	-1.150%	3,985,199	+3.101%
2025-12-04	230.1100	230.9400	227.5900	228.7100	-0.665%	3,733,100	+1.915%
2025-12-03	224.8400	230.7900	224.5200	230.2400	+2.616%	4,873,263	+1.238%
2025-12-02	224.8200	226.6348	223.1100	224.3700	-0.329%	5,096,922	+3.886%
2025-12-01	227.1900	229.4900	223.9800	225.1100	-1.137%	5,208,509	+3.545%
2025-11-28	226.8500	228.0900	225.5100	227.7000	+0.018%	2,655,563	+2.367%
2025-11-26	232.0400	232.4800	226.6400	227.6600	-1.786%	5,921,088	+2.385%
2025-11-25	230.3200	234.0800	230.3100	231.8000	+0.998%	7,134,461	+0.557%
2025-11-24	236.0000	237.6200	228.4800	229.5100	-2.865%	10,225,855	+1.560%
2025-11-21	230.5450	238.0100	230.1400	236.2800	+2.977%	8,017,597	-1.350%
2025-11-20	233.2600	234.9500	228.0000	229.4500	-1.486%	4,283,604	+1.586%
2025-11-19	233.5400	238.1500	230.3600	232.9100	-0.410%	7,618,431	+0.077%
2025-11-18	235.0000	237.1900	232.1131	233.8700	-0.056%	6,232,602	-0.334%
2025-11-17	233.2600	235.3500	229.2300	234.0000	+0.706%	5,023,149	-0.389%
2025-11-14	233.6100	235.0000	230.3201	232.3600	+0.030%	5,461,523	+0.314%
2025-11-13	233.7400	239.2900	232.1600	232.2900	-0.403%	7,968,522	+0.344%
2025-11-12	225.4000	234.0000	225.2900	233.2300	+3.580%	8,583,201	-0.060%
2025-11-11	219.0000	225.4200	219.0000	225.1700	+2.954%	4,802,442	+3.517%
2025-11-10	217.0000	219.8600	216.1498	218.7100	-0.205%	4,530,984	+6.575%
2025-11-07	219.3100	220.9900	217.0900	219.1600	+0.055%	4,647,894	+6.356%
2025-11-06	215.8900	219.6840	215.6500	219.0400	+1.047%	6,615,338	+6.414%
2025-11-05	215.7400	217.4300	212.6000	216.7700	+0.408%	4,928,394	+7.529%
2025-11-04	212.3700	217.0800	212.3700	215.8900	+1.854%	6,184,010	+7.967%
2025-11-03	216.6800	219.0000	211.6900	211.9600	-2.788%	8,874,341	+9.969%
2025-10-31	223.0000	223.8700	216.0000	218.0400	-4.452%	10,825,326	+6.902%
2025-10-30	227.0500	229.6500	226.4100	228.2000	+1.359%	5,020,654	+2.143%
2025-10-29	227.6200	227.9999	224.0400	225.1400	-1.055%	5,469,686	+3.531%
2025-10-28	227.0000	228.4000	224.3100	227.5400	-0.215%	3,724,183	+2.439%
2025-10-27	227.9500	228.6000	227.1200	228.0300	+0.018%	2,784,402	+2.219%
2025-10-24	228.7800	229.0400	226.2500	227.9900	-0.114%	3,554,688	+2.237%
2025-10-23	228.9900	229.8600	227.2500	228.2500	-0.188%	5,818,006	+2.120%
2025-10-22	231.6700	232.1600	228.4300	228.6800	-1.171%	3,523,765	+1.928%
2025-10-21	232.1500	232.8100	229.8300	231.3900	-0.289%	3,298,131	+0.735%
2025-10-20	231.0000	232.2600	230.0000	232.0600	+1.085%	5,246,946	+0.444%
2025-10-17	227.5200	230.7110	226.8050	229.5700	+1.190%	7,150,042	+1.533%
2025-10-16	226.2200	228.1100	225.4600	226.8700	+0.287%	4,737,529	+2.742%
2025-10-15	227.2000	228.9500	225.3200	226.2200	-1.270%	5,459,705	+3.037%
2025-10-14	228.0700	230.6500	227.5100	229.1300	-0.508%	5,527,553	+1.728%
2025-10-13	230.0000	233.8050	229.2244	230.3000	-0.087%	5,411,890	+1.211%
2025-10-10	231.5100	234.6800	230.5000	230.5000	-0.082%	6,156,932	+1.124%
2025-10-09	233.2700	233.7900	230.6200	230.6900	-0.238%	4,607,869	+1.040%
2025-10-08	231.4800	233.0000	229.6800	231.2400	-0.683%	5,413,013	+0.800%
2025-10-07	231.2900	234.0800	227.5900	232.8300	+1.147%	4,901,000	+0.112%
2025-10-06	231.7100	232.9500	227.9200	230.1900	-1.590%	11,940,287	+1.260%
2025-10-03	236.9000	238.8396	233.7100	233.9100	-1.120%	6,547,632	-0.351%
2025-10-02	240.8900	242.6700	234.5200	236.5600	-3.200%	8,107,666	-1.467%
2025-10-01	233.6400	244.8100	232.0000	244.3800	+5.545%	12,243,139	-4.620%
2025-09-30	223.0600	232.3525	222.5650	231.5400	+3.755%	9,187,338	+0.669%
2025-09-29	220.7500	223.2400	219.7900	223.1600	+1.156%	4,958,361	+4.450%
2025-09-26	220.6300	221.4800	217.6700	220.6100	+0.947%	4,185,796	+5.657%
2025-09-25	220.1000	222.2600	218.0300	218.5400	-0.659%	6,666,028	+6.658%
2025-09-24	222.0000	222.2399	218.5400	219.9900	-1.177%	5,074,766	+5.955%
2025-09-23	222.0100	224.4025	221.9250	222.6100	+0.009%	4,630,091	+4.708%
2025-09-22	222.4600	225.1600	221.4300	222.5900	+0.054%	5,990,698	+4.717%
2025-09-19	222.4150	223.4900	221.5850	222.4700	+0.216%	14,415,107	+4.774%
2025-09-18	221.0700	222.0700	219.9200	221.9900	+0.534%	4,445,792	+5.000%
2025-09-17	219.1000	221.5500	217.3000	220.8100	+2.104%	5,258,357	+5.561%
2025-09-16	218.3300	218.7100	215.8400	216.2600	-0.620%	4,251,076	+7.782%
2025-09-15	219.6000	219.6000	214.3100	217.6100	-0.334%	5,162,389	+7.114%
2025-09-12	219.1200	220.3750	218.2250	218.3400	-0.854%	4,419,123	+6.756%
2025-09-11	220.3500	221.7650	216.7500	220.2200	+4.054%	7,648,085	+5.844%
2025-09-10	210.2300	212.2700	208.4350	211.6400	+0.580%	4,520,838	+10.135%
2025-09-09	209.5300	210.7200	209.1200	210.4200	+0.300%	3,097,114	+10.774%
2025-09-08	210.9900	212.0000	207.6116	209.7900	-1.303%	5,525,921	+11.106%
2025-09-05	212.5500	214.3400	211.0000	212.5600	-0.207%	4,465,421	+9.658%
2025-09-04	212.2500	214.1900	211.6600	213.0000	+0.538%	3,531,768	+9.432%
2025-09-03	212.4200	213.4200	211.4800	211.8600	-0.028%	3,973,731	+10.021%
2025-09-02	210.1400	212.1599	208.9900	211.9200	+0.722%	4,335,496	+9.990%
2025-08-29	208.0000	211.0000	207.9000	210.4000	+1.193%	4,265,008	+10.784%
2025-08-28	207.6500	208.0100	205.4901	207.9200	-0.067%	4,523,062	+12.106%
2025-08-27	208.8200	210.4200	207.8100	208.0600	-0.144%	3,459,319	+12.030%
2025-08-26	207.5200	208.5800	206.5700	208.3600	+0.390%	3,702,929	+11.869%
2025-08-25	210.3000	211.2969	207.0500	207.5500	-1.448%	2,796,185	+12.305%
2025-08-22	210.8400	211.4700	207.1200	210.6000	+0.525%	5,516,870	+10.679%
2025-08-21	209.1400	212.4500	208.8700	209.5000	+0.167%	5,324,170	+11.260%
2025-08-20	206.6500	211.6938	206.6500	209.1500	+1.436%	5,782,076	+11.446%
2025-08-19	206.5300	207.8000	205.1009	206.1900	-0.184%	3,975,515	+13.046%
2025-08-18	206.6000	208.3400	205.9600	206.5700	-0.058%	6,083,570	+12.838%
2025-08-15	205.9100	206.8400	204.3200	206.6900	+0.982%	4,430,974	+12.773%
2025-08-14	201.8000	205.0600	200.8600	204.6800	+1.593%	4,635,784	+13.880%
2025-08-13	199.7600	201.7200	199.2108	201.4700	+1.425%	3,558,497	+15.695%
2025-08-12	198.0900	200.0200	197.0500	198.6400	0.000%	3,050,118	+17.343%
2025-08-11	198.1800	199.4300	196.8900	198.6400	+0.298%	6,068,073	+17.343%
2025-08-08	199.0800	200.3300	197.1400	198.0500	-0.407%	4,101,771	+17.693%
2025-08-07	197.0500	199.8300	196.5000	198.8600	+1.304%	4,683,382	+17.213%
2025-08-06	197.2300	198.0500	194.6700	196.3000	-1.133%	4,057,267	+18.742%
2025-08-05	197.5500	199.8900	196.4800	198.5500	+0.690%	4,153,422	+17.396%
2025-08-04	194.8100	197.3700	193.7200	197.1900	+1.009%	4,217,462	+18.206%
2025-08-01	189.9200	197.0600	189.7850	195.2200	+3.280%	8,081,951	+19.399%
2025-07-31	197.0600	198.8256	187.6200	189.0200	-0.153%	10,347,929	+23.315%
2025-07-30	191.7700	192.7000	188.0100	189.3100	-0.999%	5,008,390	+23.126%
2025-07-29	189.1500	192.4900	187.8600	191.2200	+1.432%	6,715,496	+21.896%
2025-07-28	191.2100	191.2100	187.6400	188.5200	-0.925%	3,776,900	+23.642%
2025-07-25	191.4000	191.4000	188.5300	190.2800	-0.288%	3,786,776	+22.498%
2025-07-24	190.7600	192.2400	189.9900	190.8300	+0.147%	3,463,089	+22.145%
2025-07-23	187.0450	190.8000	186.7700	190.5500	+1.838%	4,344,466	+22.325%
2025-07-22	184.9400	188.1992	184.9000	187.1100	+1.223%	4,432,061	+24.574%
2025-07-21	189.6200	189.9000	184.6300	184.8500	-2.330%	4,954,794	+26.097%
2025-07-18	191.5050	192.3400	188.5700	189.2600	-1.118%	5,332,163	+23.159%
2025-07-17	189.0000	192.1200	188.2609	191.4000	+0.430%	4,853,051	+21.782%
2025-07-16	186.9200	191.3850	186.5000	190.5800	+2.248%	6,202,725	+22.306%
2025-07-15	190.2100	190.6700	185.0100	186.3900	-2.679%	6,729,235	+25.055%
2025-07-14	191.7200	192.6650	190.0400	191.5200	-0.483%	4,072,779	+21.705%
2025-07-11	193.8900	194.0000	191.1600	192.4500	-1.308%	4,990,981	+21.117%
2025-07-10	190.5000	197.5000	189.5600	195.0000	+2.298%	6,049,615	+19.533%
2025-07-09	188.5000	191.0921	188.3200	190.6200	+0.448%	5,594,464	+22.280%
2025-07-08	186.7900	193.0000	186.6700	189.7700	+1.141%	7,106,896	+22.828%
2025-07-07	189.4400	191.3900	186.8250	187.6300	-0.872%	11,049,426	+24.229%
2025-07-03	191.1500	191.4650	188.8710	189.2800	-0.771%	3,706,116	+23.146%
2025-07-02	189.7000	192.5900	189.5300	190.7500	+0.400%	4,658,511	+22.197%
2025-07-01	185.0100	191.7600	184.3850	189.9900	+2.354%	5,937,604	+22.685%
2025-06-30	182.4300	186.2499	181.7500	185.6200	+1.816%	6,483,021	+25.574%
2025-06-27	187.9000	188.0000	181.7300	182.3100	-2.398%	29,264,650	+27.854%
2025-06-26	186.5300	188.9900	185.7900	186.7900	+0.755%	5,734,014	+24.787%
2025-06-25	185.3000	187.0900	184.6400	185.3900	-0.086%	4,471,108	+25.730%
2025-06-24	184.5200	186.1399	183.1900	185.5500	+0.974%	4,074,609	+25.621%
2025-06-23	184.4900	185.8000	182.3000	183.7600	-0.831%	5,157,855	+26.845%
2025-06-20	186.0900	187.1000	184.1600	185.3000	-0.102%	12,158,103	+25.791%
2025-06-18	185.2500	187.1200	183.7000	185.4900	+0.005%	3,573,152	+25.662%
2025-06-17	189.1600	190.6100	185.0300	185.4800	-2.819%	4,733,885	+25.669%
2025-06-16	190.9000	191.6581	188.9300	190.8600	-0.115%	4,203,942	+22.126%
2025-06-13	191.5600	193.4700	190.2900	191.0800	-0.696%	4,965,775	+21.986%
2025-06-12	192.2000	193.5896	187.4078	192.4200	+0.480%	5,781,429	+21.136%
2025-06-11	189.3400	192.7200	189.0600	191.5000	+1.055%	3,907,958	+21.718%
2025-06-10	189.0400	191.8800	188.8000	189.5000	+0.180%	4,087,503	+23.003%
2025-06-09	190.5100	191.7900	189.0080	189.1600	-0.353%	4,661,638	+23.224%
2025-06-06	188.4900	190.4900	188.3000	189.8300	+1.259%	3,607,927	+22.789%
2025-06-05	187.5000	188.6000	185.0500	187.4700	+0.069%	4,418,520	+24.335%
2025-06-04	188.4100	190.1800	187.2700	187.3400	+0.048%	4,382,380	+24.421%
2025-06-03	186.9000	188.7300	184.8200	187.2500	+0.139%	5,335,592	+24.481%
2025-06-02	185.7300	186.9900	183.1601	186.9900	+0.473%	4,435,629	+24.654%
2025-05-30	185.0000	186.6899	183.0100	186.1100	+0.264%	11,609,036	+25.243%
2025-05-29	183.4600	186.7500	182.6881	185.6200	+1.382%	4,926,034	+25.574%
2025-05-28	185.3500	186.1000	182.3700	183.0900	-1.416%	4,787,790	+27.309%
2025-05-27	184.2700	185.9900	183.9000	185.7200	+1.342%	5,726,691	+25.506%
2025-05-23	182.3700	184.1150	181.7150	183.2600	+0.394%	4,027,044	+27.191%
2025-05-22	181.4100	183.5550	180.2500	182.5400	+0.407%	4,689,223	+27.693%
2025-05-21	183.9300	184.8099	181.5400	181.8000	-1.650%	5,140,901	+28.212%
2025-05-20	184.8600	186.0000	183.6350	184.8500	-0.463%	5,505,377	+26.097%
2025-05-19	184.2200	185.8000	182.5100	185.7100	+0.918%	5,216,727	+25.513%
2025-05-16	181.3000	184.0700	180.5200	184.0200	+1.288%	6,152,806	+26.666%
2025-05-15	178.0150	182.1100	176.5700	181.6800	+2.390%	12,073,301	+28.297%
2025-05-14	186.5150	187.6450	176.6000	177.4400	-5.617%	12,211,957	+31.363%
2025-05-13	189.0300	189.7600	185.4100	188.0000	-1.089%	7,523,807	+23.984%
2025-05-12	180.0000	192.6900	180.0000	190.0700	+2.963%	12,792,682	+22.634%
2025-05-09	185.7500	189.7700	184.2300	184.6000	-0.528%	7,806,372	+26.268%
2025-05-08	184.1300	186.6615	181.6400	185.5800	-1.334%	8,816,708	+25.601%
2025-05-07	188.1700	190.1800	186.7500	188.0900	+0.502%	5,773,879	+23.925%
2025-05-06	195.5000	195.8200	185.7400	187.1500	-4.549%	9,392,012	+24.547%
2025-05-05	198.4700	198.4950	195.0300	196.0700	-1.209%	5,121,472	+18.881%
2025-05-02	195.1700	198.9800	194.6300	198.4700	+2.653%	6,425,165	+17.443%
2025-05-01	192.8800	195.8150	189.8000	193.3400	-0.902%	5,823,568	+20.560%
2025-04-30	194.4900	195.7800	191.0100	195.1000	+0.822%	8,400,727	+19.472%
2025-04-29	192.5850	195.5400	190.5813	193.5100	+0.608%	6,671,567	+20.454%
2025-04-28	188.0000	193.1200	187.6350	192.3400	+3.375%	10,408,020	+21.186%
2025-04-25	187.1200	188.7000	179.9900	186.0600	+3.155%	10,482,067	+25.277%
2025-04-24	177.6100	181.4900	176.1100	180.3700	+1.875%	8,789,373	+29.229%
2025-04-23	175.0000	178.1500	174.4000	177.0500	+1.882%	7,119,729	+31.652%
2025-04-22	171.0800	174.6550	170.9100	173.7800	+2.127%	6,191,935	+34.129%
2025-04-21	173.4700	174.1672	168.5400	170.1600	-1.636%	7,364,554	+36.983%
2025-04-17	172.5700	175.2000	171.9078	172.9900	+0.763%	8,998,056	+34.742%
2025-04-16	176.5250	176.8500	169.7476	171.6800	-2.896%	9,459,653	+35.770%
2025-04-15	177.7000	180.5000	176.3100	176.8000	-1.284%	8,078,530	+31.838%
2025-04-14	177.4400	180.1900	176.2000	179.1000	+2.314%	7,164,364	+30.145%
2025-04-11	173.8100	176.9700	169.3304	175.0500	+0.488%	9,047,688	+33.156%
2025-04-10	177.7500	178.0000	164.9650	174.2000	-3.136%	13,969,950	+33.806%
2025-04-09	168.3000	180.6000	164.3900	179.8400	+2.374%	18,977,764	+29.610%
2025-04-08	187.6000	188.3900	172.3240	175.6700	-5.832%	12,517,111	+32.686%
2025-04-07	181.0300	188.2000	176.2800	186.5500	-0.219%	12,581,054	+24.948%
2025-04-04	200.0000	200.0000	186.1700	186.9600	-7.280%	13,505,194	+24.674%
2025-04-03	210.3000	210.6900	201.2400	201.6400	-1.730%	7,593,125	+15.597%
2025-04-02	207.2200	207.2200	200.3350	205.1900	-0.524%	9,262,821	+13.597%
2025-04-01	210.5200	212.1500	205.6000	206.2700	-1.551%	7,853,225	+13.002%
2025-03-31	204.4300	210.8050	204.4300	209.5200	+2.060%	11,063,101	+11.250%
2025-03-28	202.7300	206.0200	201.5900	205.2900	+1.268%	6,478,272	+13.542%
2025-03-27	202.0200	203.6800	201.3000	202.7200	+0.705%	4,995,303	+14.981%
2025-03-26	203.1150	203.1150	196.4900	201.3000	-0.020%	6,236,839	+15.792%
2025-03-25	209.2200	209.2600	199.3800	201.3400	-3.743%	9,057,142	+15.769%
2025-03-24	209.3900	211.0200	207.5000	209.1700	-0.400%	6,928,494	+11.436%
2025-03-21	211.7300	212.8800	208.7400	210.0100	-0.920%	15,267,448	+10.990%
2025-03-20	213.0100	213.4200	211.1100	211.9600	-0.137%	5,761,541	+9.969%
2025-03-19	214.0300	214.5000	210.7800	212.2500	-0.748%	5,101,611	+9.819%
2025-03-18	214.4700	215.1800	212.2700	213.8500	-0.289%	4,929,997	+8.997%
2025-03-17	212.2200	215.5000	209.5200	214.4700	+1.275%	4,415,369	+8.682%
2025-03-14	209.7800	212.8200	208.2850	211.7700	+0.104%	4,078,591	+10.068%
2025-03-13	212.0000	213.8000	210.6800	211.5500	-0.240%	5,297,547	+10.182%
2025-03-12	212.0000	213.8700	209.3100	212.0600	-0.716%	5,816,869	+9.917%
2025-03-11	216.6600	216.6600	212.4100	213.5900	-1.417%	6,723,143	+9.130%
2025-03-10	209.9900	218.6600	209.2000	216.6600	+1.106%	8,294,062	+7.583%
2025-03-07	211.1100	214.9900	209.0000	214.2900	+1.680%	6,548,599	+8.773%
2025-03-06	211.4500	211.9800	208.5044	210.7500	-0.373%	4,198,241	+10.600%
2025-03-05	207.0700	212.1800	206.0000	211.5400	+1.819%	5,115,060	+10.187%
2025-03-04	214.4700	215.6600	207.6700	207.7600	-1.759%	7,287,024	+12.192%
2025-03-03	209.9800	212.3000	208.9100	211.4800	+1.172%	6,794,503	+10.218%
2025-02-28	205.1200	209.6000	204.4100	209.0300	+1.956%	12,607,705	+11.510%
2025-02-27	203.0600	206.8000	202.2500	205.0200	+0.990%	5,614,004	+13.691%
2025-02-26	203.5900	203.8250	201.4300	203.0100	-0.554%	4,611,689	+14.817%
2025-02-25	205.1750	206.0100	202.3500	204.1400	+0.029%	6,961,626	+14.181%
2025-02-24	201.8300	205.5000	201.2800	204.0800	+0.990%	5,659,068	+14.215%
2025-02-21	200.3200	203.9750	200.0150	202.0800	+0.597%	4,965,198	+15.345%
2025-02-20	198.0000	201.3600	196.8300	200.8800	+1.789%	4,554,031	+16.034%
2025-02-19	196.7900	198.1100	196.0100	197.3500	+0.561%	4,307,654	+18.110%
2025-02-18	192.0000	197.0200	190.6683	196.2500	+1.752%	5,710,992	+18.772%
2025-02-14	193.9500	195.1800	192.7800	192.8700	-0.300%	3,720,896	+20.853%
2025-02-13	194.2800	194.2800	191.4300	193.4500	+0.233%	3,919,292	+20.491%
2025-02-12	190.5000	194.3700	190.3900	193.0000	+0.610%	4,241,636	+20.772%
2025-02-11	189.8000	191.9300	188.2600	191.8300	+0.783%	2,889,430	+21.509%
2025-02-10	191.4600	191.4600	189.0900	190.3400	-0.136%	3,459,610	+22.460%
2025-02-07	193.1600	193.8600	190.4350	190.6000	-1.228%	3,418,288	+22.293%
2025-02-06	191.9000	194.4900	190.5600	192.9700	+0.636%	4,403,585	+20.791%
2025-02-05	190.5200	193.3800	189.9200	191.7500	+0.948%	6,305,049	+21.559%
2025-02-04	187.6300	191.1500	187.0500	189.9500	-0.100%	6,886,187	+22.711%
2025-02-03	183.1800	191.6600	182.1500	190.1400	+3.393%	9,562,051	+22.589%
2025-01-31	187.3000	191.7700	183.6700	183.9000	+4.697%	11,636,929	+26.748%
2025-01-30	176.0100	176.1200	173.9800	175.6500	+0.223%	4,929,249	+32.701%
2025-01-29	174.5000	176.9200	174.3000	175.2600	+0.257%	3,547,566	+32.997%
2025-01-28	176.8000	177.1600	173.7300	174.8100	-1.181%	4,867,377	+33.339%
2025-01-27	172.6600	177.4500	172.5900	176.9000	+3.876%	6,793,432	+31.764%
2025-01-24	169.3200	171.1100	169.2500	170.3000	-0.217%	5,415,122	+36.870%
2025-01-23	170.4600	170.6900	168.4800	170.6700	+0.869%	6,229,418	+36.574%
2025-01-22	170.3000	170.8684	168.0600	169.2000	-1.976%	8,597,711	+37.760%
2025-01-21	172.1600	175.6600	171.2200	172.6100	+0.612%	7,058,630	+35.039%
2025-01-17	172.8800	173.9900	171.2700	171.5600	-1.232%	6,735,857	+35.865%
2025-01-16	171.4500	173.9567	170.5200	173.7000	+1.371%	4,181,580	+34.191%
2025-01-15	173.5150	174.4600	168.7200	171.3500	-2.392%	7,582,688	+36.032%
2025-01-14	176.6100	176.7800	174.0900	175.5500	-0.673%	4,699,802	+32.777%
2025-01-13	175.1600	177.9800	174.3400	176.7400	+0.896%	4,416,247	+31.883%
2025-01-10	176.8600	177.5400	173.3300	175.1700	-1.866%	5,103,669	+33.065%
2025-01-08	179.2000	179.2400	176.1800	178.5000	-0.574%	3,730,314	+30.583%
2025-01-07	179.6300	182.1725	178.3890	179.5300	-0.316%	4,678,304	+29.833%
2025-01-06	180.7800	181.9800	179.2600	180.1000	-0.618%	4,336,942	+29.423%
2025-01-03	179.6600	181.5700	178.8000	181.2200	+0.992%	3,894,745	+28.623%
2025-01-02	178.6600	179.7800	177.9006	179.4400	+0.979%	3,452,375	+29.899%
2024-12-31	176.3500	177.8400	175.9200	177.7000	+0.851%	2,833,441	+31.171%
2024-12-30	177.0200	177.3400	175.5101	176.2000	-1.017%	2,738,259	+32.287%
2024-12-27	177.9200	179.6600	177.2900	178.0100	-0.664%	2,605,037	+30.942%
2024-12-26	179.0200	180.3500	178.6300	179.2000	-0.444%	2,482,512	+30.073%
2024-12-24	178.4100	180.1700	177.8408	180.0000	+0.903%	2,463,558	+29.494%
2024-12-23	175.2900	178.6500	174.6300	178.3900	+1.600%	6,058,399	+30.663%
2024-12-20	171.7940	176.8000	170.6600	175.5800	+2.367%	13,297,005	+32.754%
2024-12-19	172.9300	173.8800	170.3411	171.5200	-0.867%	5,465,104	+35.897%
2024-12-18	176.0300	176.5000	172.8200	173.0200	-1.346%	5,275,517	+34.719%
2024-12-17	170.5800	176.5000	170.2100	175.3800	+2.185%	6,576,411	+32.906%
2024-12-16	171.6740	173.3400	170.5300	171.6300	-1.004%	7,417,813	+35.810%
2024-12-13	173.2500	174.9200	172.3900	173.3700	+0.104%	4,269,781	+34.447%
2024-12-12	174.9100	175.9061	171.9900	173.1900	-0.677%	4,816,376	+34.586%
2024-12-11	175.9600	176.0000	173.8400	174.3700	-0.740%	8,213,266	+33.676%
2024-12-10	175.5300	176.9200	173.8300	175.6700	-0.510%	3,879,797	+32.686%
2024-12-09	175.5900	178.1300	174.3800	176.5700	+0.216%	3,998,011	+32.010%
2024-12-06	176.0000	176.7400	174.1600	176.1900	+0.011%	4,709,507	+32.295%
2024-12-05	174.9800	176.7200	173.5300	176.1700	-0.164%	5,157,667	+32.310%
2024-12-04	180.1000	180.4500	175.9100	176.4600	-2.777%	5,839,095	+32.092%
2024-12-03	182.2800	183.5100	181.4800	181.5000	-0.149%	3,732,729	+28.424%
2024-12-02	182.2750	182.7000	178.8600	181.7700	-0.634%	3,697,158	+28.233%
2024-11-29	183.1400	183.5400	182.5000	182.9300	-0.082%	2,362,309	+27.420%
2024-11-27	181.1400	184.2400	180.8900	183.0800	+1.071%	5,137,866	+27.316%
2024-11-26	177.0900	181.6500	176.6700	181.1400	+2.304%	6,612,784	+28.679%
2024-11-25	177.0200	180.1900	176.7500	177.0600	+0.062%	11,960,280	+31.645%
2024-11-22	174.3400	178.8640	173.5000	176.9500	+3.040%	9,129,467	+31.726%
2024-11-21	168.5900	172.4550	166.9200	171.7300	+2.366%	6,663,474	+35.731%
2024-11-20	166.9100	167.9100	165.6500	167.7600	+0.714%	4,274,111	+38.943%
2024-11-19	165.2700	167.1000	163.8100	166.5700	+0.174%	5,082,345	+39.935%
2024-11-18	165.6200	166.7400	164.8000	166.2800	+0.782%	6,733,627	+40.179%
2024-11-15	169.6300	169.6300	164.7200	164.9900	-2.735%	10,943,281	+41.275%
2024-11-14	170.0000	171.6200	168.5900	169.6300	-0.423%	6,857,201	+37.411%
2024-11-13	171.6700	172.6400	169.6500	170.3500	-0.433%	8,028,032	+36.830%
2024-11-12	176.0100	176.6300	171.0300	171.0900	-1.915%	10,497,271	+36.238%
2024-11-11	178.5700	178.5700	172.7001	174.4300	-12.566%	20,086,039	+33.630%
2024-11-08	201.1550	201.8939	199.4800	199.5000	-0.504%	3,989,651	+16.837%
2024-11-07	201.9500	202.3150	199.2150	200.5100	-0.343%	4,390,247	+16.249%
2024-11-06	205.7900	206.1500	200.8500	201.2000	-0.238%	6,945,035	+15.850%
2024-11-05	200.4900	202.4200	198.3500	201.6800	+0.604%	4,399,562	+15.574%
2024-11-04	203.7900	204.2400	200.2200	200.4700	-1.513%	3,218,172	+16.272%
2024-11-01	204.3700	204.7300	202.3200	203.5500	-0.157%	4,147,358	+14.512%
2024-10-31	201.9700	207.3200	201.4200	203.8700	+1.176%	8,241,831	+14.333%
2024-10-30	191.6200	202.3499	188.5450	201.5000	+6.361%	9,816,472	+15.677%
2024-10-29	190.4900	191.1600	188.5150	189.4500	-0.121%	5,810,335	+23.035%
2024-10-28	188.0900	190.1400	187.5200	189.6800	+0.974%	5,151,209	+22.886%
2024-10-25	189.6800	189.8800	187.1700	187.8500	-0.949%	3,873,597	+24.083%
2024-10-24	188.4300	190.4700	188.1700	189.6500	+0.942%	6,587,201	+22.905%
2024-10-23	188.7000	189.2700	187.5000	187.8800	-0.466%	4,134,528	+24.063%
2024-10-22	186.3200	189.1000	186.2300	188.7600	+1.190%	3,535,724	+23.485%
2024-10-21	188.7100	189.3800	185.8900	186.5400	-1.228%	4,045,951	+24.954%
2024-10-18	188.9700	189.6900	188.1640	188.8600	+0.154%	4,809,187	+23.419%
2024-10-17	190.5400	191.6200	188.4600	188.5700	-0.992%	4,292,149	+23.609%
2024-10-16	190.4500	191.0350	188.7300	190.4600	-0.730%	4,956,147	+22.383%
2024-10-15	194.7300	196.2500	191.2150	191.8600	-1.937%	6,248,569	+21.490%
2024-10-14	194.2400	196.3400	193.6620	195.6500	+0.752%	3,319,402	+19.136%
2024-10-11	195.0000	195.2362	193.5800	194.1900	-0.082%	2,840,931	+20.032%
2024-10-10	194.5400	194.8200	193.2750	194.3500	-0.205%	3,030,381	+19.933%
2024-10-09	192.8500	194.8850	191.9500	194.7500	+0.902%	4,397,905	+19.687%
2024-10-08	194.3400	195.0000	192.2450	193.0100	-0.310%	3,578,376	+20.766%
2024-10-07	194.4150	195.0918	192.8350	193.6100	-0.350%	3,351,435	+20.392%
2024-10-04	195.1000	195.6400	193.0450	194.2900	-0.594%	4,680,458	+19.970%
2024-10-03	196.8700	197.0500	194.7400	195.4500	-0.696%	3,364,079	+19.258%
2024-10-02	195.6600	197.0000	194.4500	196.8200	-0.071%	2,823,510	+18.428%
2024-10-01	197.6500	198.9700	196.4200	196.9600	-0.263%	3,671,382	+18.344%
2024-09-30	194.8500	197.6200	194.3669	197.4800	+1.381%	3,589,032	+18.032%
2024-09-27	192.6000	196.1300	190.2700	194.7900	+1.506%	4,314,071	+19.662%
2024-09-26	190.1000	192.8700	189.6150	191.9000	+0.335%	5,932,381	+21.464%
2024-09-25	194.0000	194.5700	190.9600	191.2600	-1.163%	4,685,227	+21.871%
2024-09-24	192.9500	195.2100	191.5872	193.5100	-0.165%	4,120,402	+20.454%
2024-09-23	193.7000	194.3000	192.2000	193.8300	+0.186%	3,098,898	+20.255%
2024-09-20	193.0000	193.8210	192.1300	193.4700	-0.077%	10,737,014	+20.479%
2024-09-19	193.4250	194.1600	191.9600	193.6200	+0.352%	3,771,632	+20.385%
2024-09-18	193.1300	195.5800	191.7776	192.9400	-0.264%	3,145,999	+20.810%
2024-09-17	194.8000	196.0750	191.8200	193.4500	-1.165%	3,412,141	+20.491%
2024-09-16	195.8200	196.1600	194.4600	195.7300	+0.783%	3,116,335	+19.088%
2024-09-13	193.8600	194.5900	191.8100	194.2100	+0.098%	2,603,046	+20.020%
2024-09-12	194.7800	195.0700	191.2700	194.0200	-0.293%	3,677,287	+20.137%
2024-09-11	197.6800	197.6800	193.4180	194.5900	-2.388%	4,695,915	+19.785%
2024-09-10	196.1200	199.4700	192.9100	199.3500	+1.492%	5,930,716	+16.925%

document.getElementById("sNVX87").onerror = function(){this.style.display='none';}; .dark-mode .h2D2v9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h2D2v9{ color: #333333; background-color: white; border: 2px solid #333333; }ABBVABBVIE INC.stock NYSE

ABBV
ABBVIE INC.
stock NYSE