Dark

ABBV
ABBVIE INC.
stock NYSE

At Close

Sep 4, 2026 3:59:59 PM EDT

256.35USD-1.485%(-3.86)4,729,801

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:29:30 AM EDT

257.55USD-1.022%(-2.66)1,729

After-hours

Sep 4, 2026 4:23:30 PM EDT

256.50USD+0.060%(+0.15)1,382,248

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	257.9600	258.9100	255.5800	256.4600	-1.441%	4,729,801	0.000%
2026-09-03	264.0000	264.2500	257.1400	260.2100	-0.577%	2,878,739	-1.441%
2026-09-02	262.7000	262.9700	257.7000	261.7200	+0.665%	4,225,525	-2.010%
2026-09-01	260.9900	262.2650	257.7900	259.9900	+1.392%	3,866,739	-1.358%
2026-08-31	254.1700	258.2400	252.3300	256.4200	+0.368%	4,315,488	+0.016%
2026-08-28	258.6700	259.0000	255.0797	255.4800	-1.034%	3,224,863	+0.384%
2026-08-27	260.8100	262.4977	257.2500	258.1500	-1.807%	4,764,798	-0.655%
2026-08-26	264.6000	265.0000	260.3100	262.9000	-1.087%	3,308,871	-2.450%
2026-08-25	264.5000	266.9050	263.0250	265.7900	+0.480%	3,671,623	-3.510%
2026-08-24	263.9900	266.0395	262.0700	264.5200	-0.166%	3,883,803	-3.047%
2026-08-21	260.7000	266.8400	260.1010	264.9600	+1.195%	5,157,193	-3.208%
2026-08-20	265.6900	265.9300	260.4812	261.8300	-1.557%	5,228,908	-2.051%
2026-08-19	261.5100	266.9650	259.5500	265.9700	+2.723%	5,535,972	-3.576%
2026-08-18	253.9300	259.1800	252.4100	258.9200	+3.431%	5,010,229	-0.950%
2026-08-17	249.4900	251.4900	248.3100	250.3300	+0.349%	4,648,772	+2.449%
2026-08-14	250.6000	250.6100	247.6800	249.4600	-0.542%	4,195,386	+2.806%
2026-08-13	252.9400	255.2950	249.3500	250.8200	+0.828%	4,370,407	+2.249%
2026-08-12	245.9800	250.0900	245.5200	248.7600	-0.532%	3,780,452	+3.095%
2026-08-11	248.1400	250.7650	247.1800	250.0900	+0.855%	4,485,471	+2.547%
2026-08-10	245.6500	248.0100	244.0300	247.9700	+0.784%	4,209,941	+3.424%
2026-08-07	243.6200	246.7600	241.9500	246.0400	+0.890%	4,930,712	+4.235%
2026-08-06	249.0400	249.9500	241.2000	243.8700	-0.946%	4,570,167	+5.163%
2026-08-05	247.0000	249.3800	243.7600	246.2000	+0.984%	5,193,732	+4.167%
2026-08-04	246.7400	246.9100	242.3850	243.8000	-0.530%	8,028,832	+5.193%
2026-08-03	251.4500	256.2000	244.4400	245.1000	-2.327%	7,589,144	+4.635%
2026-07-31	252.5400	255.5200	247.0000	250.9400	-2.513%	7,258,176	+2.200%
2026-07-30	258.3800	259.8900	253.5100	257.4100	-2.237%	6,406,626	-0.369%
2026-07-29	264.2100	267.4700	262.7550	263.3000	+0.038%	5,563,736	-2.598%
2026-07-28	262.8300	266.9200	261.4500	263.2000	+2.448%	7,060,443	-2.561%
2026-07-27	259.0000	262.1000	256.7800	256.9100	-0.945%	5,404,809	-0.175%
2026-07-24	258.5400	260.2200	256.7650	259.3600	+0.950%	4,195,437	-1.118%
2026-07-23	253.9800	258.3800	253.1000	256.9200	+1.429%	4,623,011	-0.179%
2026-07-22	257.8100	257.8100	252.2500	253.3000	-1.093%	4,953,191	+1.248%
2026-07-21	253.7000	257.0600	252.6001	256.1000	+1.073%	4,819,291	+0.141%
2026-07-20	253.1000	256.1500	252.6800	253.3800	-0.436%	4,332,804	+1.216%
2026-07-17	257.0000	260.9600	254.2900	254.4900	+0.039%	6,872,705	+0.774%
2026-07-16	244.7500	254.5400	243.5000	254.3900	+4.211%	6,555,488	+0.814%
2026-07-15	243.3200	247.7500	243.0700	244.1100	-0.274%	6,388,965	+5.059%
2026-07-14	245.9900	246.4199	243.1900	244.7800	-1.298%	5,247,115	+4.772%
2026-07-13	248.3700	249.7439	244.6101	248.0000	-0.032%	4,156,364	+3.411%
2026-07-10	251.0050	251.6645	245.0500	248.0800	-0.732%	5,780,986	+3.378%
2026-07-09	251.2000	254.8600	247.9900	249.9100	-1.120%	5,526,007	+2.621%
2026-07-08	253.2500	255.8200	250.7000	252.7400	-0.750%	7,578,707	+1.472%
2026-07-07	257.2100	260.3500	254.2700	254.6500	-0.043%	8,238,268	+0.711%
2026-07-06	259.9200	260.9200	253.6001	254.7600	-2.417%	8,580,221	+0.667%
2026-07-02	252.3000	261.6350	250.5100	261.0700	+3.987%	7,114,422	-1.766%
2026-07-01	250.7500	251.8000	247.5600	251.0600	-0.230%	6,987,984	+2.151%
2026-06-30	255.0000	255.4970	250.1000	251.6400	-1.050%	6,999,708	+1.915%
2026-06-29	253.0500	255.9900	249.2000	254.3100	+0.379%	9,760,532	+0.845%
2026-06-26	245.2550	253.3500	244.6600	253.3500	+4.199%	52,635,078	+1.228%
2026-06-25	233.6600	244.6100	233.6600	243.1400	+3.512%	10,281,848	+5.478%
2026-06-24	236.3500	237.3600	232.8500	234.8900	+0.055%	7,311,124	+9.183%
2026-06-23	232.9700	235.3100	231.3000	234.7600	+2.065%	7,366,040	+9.243%
2026-06-22	221.9400	232.3200	221.9400	230.0100	+6.245%	9,912,770	+11.500%
2026-06-18	221.3700	222.3500	215.3700	216.4900	-2.143%	9,646,079	+18.463%
2026-06-17	222.4000	222.8399	218.8300	221.2300	-0.557%	5,624,376	+15.925%
2026-06-16	223.3100	223.5000	219.1500	222.4700	+0.397%	5,945,519	+15.278%
2026-06-15	226.0000	226.5000	220.0000	221.5900	-2.696%	5,261,900	+15.736%
2026-06-12	227.5000	228.3999	224.3200	227.7300	+1.317%	4,086,504	+12.616%
2026-06-11	226.0100	227.5500	224.0400	224.7700	-0.080%	4,569,353	+14.099%
2026-06-10	226.9300	227.1400	224.1200	224.9500	-0.208%	4,147,304	+14.008%
2026-06-09	224.8000	227.1400	221.7200	225.4200	+1.053%	4,257,922	+13.770%
2026-06-08	226.7500	228.5800	221.1650	223.0700	-1.831%	4,915,633	+14.968%
2026-06-05	227.3700	230.4700	226.0000	227.2300	+1.018%	6,248,888	+12.864%
2026-06-04	222.5000	224.9900	219.8400	224.9400	+3.597%	6,782,014	+14.013%
2026-06-03	214.8000	219.5400	213.7250	217.1300	+0.803%	5,667,522	+18.114%
2026-06-02	211.0100	216.5700	208.9900	215.4000	+1.160%	5,861,319	+19.062%
2026-06-01	215.2600	216.4993	211.5100	212.9300	-2.200%	4,858,421	+20.443%
2026-05-29	219.0200	219.6000	214.9000	217.7200	-0.416%	7,620,822	+17.793%
2026-05-28	215.9000	219.3750	215.9000	218.6300	+1.500%	5,190,933	+17.303%
2026-05-27	213.1200	215.9400	211.3600	215.4000	+1.070%	4,640,418	+19.062%
2026-05-26	215.9200	217.0500	211.9100	213.1200	-1.196%	4,709,783	+20.336%
2026-05-22	217.0000	220.0100	215.7000	215.7000	+0.559%	5,407,981	+18.897%
2026-05-21	210.9500	215.6400	209.5000	214.5000	+1.036%	3,813,738	+19.562%
2026-05-20	213.3600	214.4999	211.5000	212.3000	-0.683%	5,128,999	+20.801%
2026-05-19	209.9000	215.8000	208.7270	213.7600	+2.077%	7,220,278	+19.976%
2026-05-18	210.3700	211.3600	207.6800	209.4100	-0.466%	5,069,367	+22.468%
2026-05-15	213.1000	214.9200	209.0200	210.3900	-0.180%	5,385,048	+21.897%
2026-05-14	209.5000	213.5100	208.3520	210.7700	+1.089%	5,006,511	+21.678%
2026-05-13	206.8600	209.5300	204.3000	208.5000	+0.308%	5,705,669	+23.002%
2026-05-12	204.5900	211.3199	203.5101	207.8600	+2.505%	7,044,067	+23.381%
2026-05-11	202.0100	205.3750	202.0100	202.7800	+0.610%	4,931,664	+26.472%
2026-05-08	201.9200	202.4000	200.0200	201.5500	-0.572%	4,915,719	+27.244%
2026-05-07	204.9200	207.0000	202.0300	202.7100	-1.132%	6,681,071	+26.516%
2026-05-06	206.1100	207.0100	203.5550	205.0300	-0.524%	7,289,988	+25.084%
2026-05-05	208.9700	209.5150	205.8300	206.1100	-0.985%	4,490,528	+24.429%
2026-05-04	205.7100	208.3350	204.8700	208.1600	+0.755%	4,579,432	+23.203%
2026-05-01	211.0000	211.0000	205.5700	206.6000	-2.234%	6,343,104	+24.134%
2026-04-30	209.0000	214.8700	208.1700	211.3200	+3.644%	10,319,242	+21.361%
2026-04-29	192.0000	205.8300	190.7500	203.8900	+3.136%	10,405,357	+25.784%
2026-04-28	198.6700	199.1800	196.4400	197.6900	+0.157%	6,313,098	+29.728%
2026-04-27	198.0000	201.4200	196.2322	197.3800	-0.669%	7,467,513	+29.932%
2026-04-24	198.9300	200.2450	197.1400	198.7100	-1.115%	7,605,837	+29.062%
2026-04-23	201.0500	202.7600	200.4050	200.9500	+0.224%	7,461,106	+27.624%
2026-04-22	205.1700	205.9900	199.8100	200.5000	-2.252%	7,646,223	+27.910%
2026-04-21	204.0100	206.2000	200.9200	205.1200	+0.692%	7,771,241	+25.029%
2026-04-20	207.9400	208.3300	202.8400	203.7100	-2.241%	5,773,998	+25.895%
2026-04-17	209.6600	212.3500	207.8200	208.3800	-0.292%	8,986,577	+23.073%
2026-04-16	207.7800	209.6600	206.5200	208.9900	+0.273%	5,075,395	+22.714%
2026-04-15	208.9900	209.8200	205.5450	208.4200	-0.875%	5,952,061	+23.050%
2026-04-14	204.8000	210.4200	204.0600	210.2600	+1.836%	6,199,445	+21.973%
2026-04-13	206.4300	208.0800	203.0100	206.4700	-0.707%	7,532,070	+24.212%
2026-04-10	213.5500	214.1000	207.7500	207.9400	-2.100%	4,632,712	+23.334%
2026-04-09	209.4800	213.5100	208.7400	212.4000	+0.383%	4,477,831	+20.744%
2026-04-08	206.2600	212.2200	204.5600	211.5900	+2.529%	5,477,736	+21.206%
2026-04-07	206.2300	206.4900	201.6634	206.3700	-0.155%	8,801,612	+24.272%
2026-04-06	207.0400	209.0000	205.3000	206.6900	-1.029%	4,929,132	+24.080%
2026-04-02	213.9900	214.5600	207.7100	208.8400	-2.856%	5,151,109	+22.802%
2026-04-01	218.3700	220.4500	213.7500	214.9800	-1.154%	5,702,989	+19.295%
2026-03-31	215.0600	219.1700	214.8500	217.4900	+2.050%	8,311,654	+17.918%
2026-03-30	212.2600	213.9400	210.7800	213.1200	+1.777%	7,491,187	+20.336%
2026-03-27	211.4200	213.4900	209.1200	209.4000	-0.815%	5,654,016	+22.474%
2026-03-26	207.1900	211.4500	205.7600	211.1200	+1.902%	4,576,294	+21.476%
2026-03-25	206.8600	209.6800	205.8550	207.1800	+0.965%	6,000,360	+23.786%
2026-03-24	203.0400	206.0050	201.8000	205.2000	+0.132%	6,990,939	+24.981%
2026-03-23	207.3600	208.6150	203.2200	204.9300	-0.068%	7,419,862	+25.145%
2026-03-20	206.2650	207.7800	203.0600	205.0700	-0.562%	27,981,812	+25.060%
2026-03-19	208.3650	210.4250	204.3000	206.2300	-1.013%	7,006,810	+24.356%
2026-03-18	218.5000	219.0000	207.6000	208.3400	-5.197%	8,597,000	+23.097%
2026-03-17	222.0400	223.2750	219.7600	219.7600	-0.763%	4,405,703	+16.700%
2026-03-16	221.0900	224.3699	220.3150	221.4500	+0.806%	3,991,892	+15.809%
2026-03-13	226.8900	228.6200	219.4400	219.6800	-2.525%	5,676,063	+16.743%
2026-03-12	225.1200	227.8050	223.5700	225.3700	-1.015%	7,607,238	+13.795%
2026-03-11	226.0500	229.2899	225.2950	227.6800	+0.295%	5,300,628	+12.641%
2026-03-10	227.6600	231.2650	226.1600	227.0100	-0.193%	6,466,832	+12.973%
2026-03-09	229.9700	230.6750	223.2300	227.4500	-1.156%	7,915,777	+12.754%
2026-03-06	230.3600	231.6000	226.8000	230.1100	-0.964%	6,139,831	+11.451%
2026-03-05	233.4200	234.8000	228.0000	232.3500	-1.626%	9,429,458	+10.377%
2026-03-04	233.5600	237.1100	232.0770	236.1900	+0.996%	5,380,808	+8.582%
2026-03-03	233.3600	235.7100	230.2400	233.8600	-0.171%	6,595,681	+9.664%
2026-03-02	233.6600	235.6600	231.9000	234.2600	+0.939%	7,437,475	+9.477%
2026-02-27	225.1000	232.2700	225.0600	232.0800	+3.289%	8,017,420	+10.505%
2026-02-26	227.5900	227.7800	221.1250	224.6900	-0.983%	5,411,125	+14.139%
2026-02-25	229.7100	232.5500	226.4750	226.9200	-0.665%	5,411,151	+13.018%
2026-02-24	229.0000	230.7585	227.6700	228.4400	-0.453%	4,880,616	+12.266%
2026-02-23	225.8200	231.4300	225.7900	229.4800	+2.077%	5,463,189	+11.757%
2026-02-20	225.0400	226.6900	223.1100	224.8100	+0.205%	6,830,385	+14.079%
2026-02-19	228.9700	229.3700	223.0200	224.3500	-1.911%	5,410,899	+14.312%
2026-02-18	234.0000	234.0000	226.0700	228.7200	-1.778%	5,495,354	+12.128%
2026-02-17	232.6550	235.2499	231.1900	232.8600	+0.587%	7,336,740	+10.135%
2026-02-13	228.4200	234.7400	228.0000	231.5000	+1.758%	8,251,700	+10.782%
2026-02-12	221.5700	229.0500	220.9100	227.5000	+2.992%	8,712,032	+12.730%
2026-02-11	222.2700	224.1500	218.0500	220.8900	-0.697%	8,072,222	+16.103%
2026-02-10	223.7500	225.8100	221.9400	222.4400	-0.367%	6,044,319	+15.294%
2026-02-09	223.4200	223.9600	220.1200	223.2600	-0.076%	6,767,535	+14.871%
2026-02-06	218.7500	225.8200	218.5001	223.4300	+2.014%	6,067,081	+14.783%
2026-02-05	216.9000	219.8700	214.0400	219.0200	+0.880%	10,793,883	+17.094%
2026-02-04	209.7750	220.8500	204.2700	217.1100	-3.789%	15,319,437	+18.124%
2026-02-03	223.9500	228.7000	223.6410	225.6600	+0.009%	8,158,309	+13.649%
2026-02-02	224.8500	229.7850	224.4200	225.6400	+1.179%	5,412,999	+13.659%
2026-01-30	220.5100	224.0200	219.5550	223.0100	+1.170%	6,646,990	+14.999%
2026-01-29	218.0000	224.1400	218.0000	220.4300	+0.805%	7,833,586	+16.345%
2026-01-28	223.6000	224.0300	216.7000	218.6700	-2.349%	5,215,801	+17.282%
2026-01-27	220.8800	226.8600	220.6500	223.9300	+1.431%	5,747,346	+14.527%
2026-01-26	219.1100	221.4771	218.5000	220.7700	+0.689%	6,546,453	+16.166%
2026-01-23	217.2600	219.8200	215.8800	219.2600	+0.527%	5,817,569	+16.966%
2026-01-22	216.2800	219.0500	214.7600	218.1100	+0.907%	5,650,758	+17.583%
2026-01-21	212.4700	218.0000	211.5700	216.1500	+0.986%	10,727,059	+18.649%
2026-01-20	211.6950	214.0400	209.9600	214.0400	-0.145%	8,251,403	+19.819%
2026-01-16	215.6100	217.3450	213.8800	214.3500	-1.107%	8,649,643	+19.645%
2026-01-15	222.5200	223.0300	215.8300	216.7500	-2.316%	6,954,245	+18.321%
2026-01-14	221.0000	223.3383	217.0000	221.8900	+0.516%	8,426,844	+15.580%
2026-01-13	219.5300	220.7500	215.8500	220.7500	+0.323%	4,869,937	+16.177%
2026-01-12	221.1900	222.4900	218.3900	220.0400	-0.018%	6,546,018	+16.552%
2026-01-09	223.7500	225.1200	219.0000	220.0800	-1.807%	6,631,069	+16.530%
2026-01-08	231.1250	231.5400	223.1225	224.1300	-3.980%	9,365,851	+14.425%
2026-01-07	225.2400	237.0400	224.7400	233.4200	+4.238%	10,285,287	+9.871%
2026-01-06	219.7500	224.2000	219.5500	223.9300	+1.703%	9,151,712	+14.527%
2026-01-05	227.0000	227.2425	217.8600	220.1800	-3.982%	10,563,460	+16.477%
2026-01-02	228.7400	230.7400	225.7100	229.3100	+0.359%	3,336,567	+11.840%
2025-12-31	229.7400	230.2500	228.4300	228.4900	-0.544%	3,201,167	+12.241%
2025-12-30	230.7700	231.2050	228.6200	229.7400	-0.477%	2,347,874	+11.631%
2025-12-29	230.1500	232.0150	229.7400	230.8400	+0.374%	3,803,489	+11.099%
2025-12-26	229.8200	230.6050	228.6800	229.9800	+0.039%	1,594,002	+11.514%
2025-12-24	229.4600	230.8000	228.9801	229.8900	+0.481%	1,744,910	+11.558%
2025-12-23	228.2200	230.7900	227.9100	228.7900	+0.386%	3,612,223	+12.094%
2025-12-22	226.1100	228.6500	224.2500	227.9100	+0.481%	4,828,087	+12.527%
2025-12-19	222.9450	229.4700	222.3500	226.8200	+1.795%	18,968,826	+13.068%
2025-12-18	224.0000	226.2600	222.7900	222.8200	-0.664%	4,760,352	+15.097%
2025-12-17	223.8800	226.4100	222.8600	224.3100	+0.286%	5,243,829	+14.333%
2025-12-16	226.4100	226.8400	221.9100	223.6700	-1.662%	6,405,940	+14.660%
2025-12-15	224.2350	228.3000	223.5600	227.4500	+1.849%	5,972,176	+12.754%
2025-12-12	223.6850	223.8200	221.1000	223.3200	-0.295%	5,467,638	+14.840%
2025-12-11	225.5400	225.9600	222.2400	223.9800	-0.533%	4,170,630	+14.501%
2025-12-10	225.0000	225.9800	221.0000	225.1800	+0.982%	8,735,154	+13.891%
2025-12-09	223.8900	224.8200	220.2301	222.9900	-0.058%	4,268,052	+15.010%
2025-12-08	226.0800	226.1200	222.3900	223.1200	-1.309%	4,005,995	+14.943%
2025-12-05	228.9300	229.2500	225.0500	226.0800	-1.150%	3,985,199	+13.438%
2025-12-04	230.1100	230.9400	227.5900	228.7100	-0.665%	3,733,100	+12.133%
2025-12-03	224.8400	230.7900	224.5200	230.2400	+2.616%	4,873,263	+11.388%
2025-12-02	224.8200	226.6348	223.1100	224.3700	-0.329%	5,096,922	+14.302%
2025-12-01	227.1900	229.4900	223.9800	225.1100	-1.137%	5,208,509	+13.927%
2025-11-28	226.8500	228.0900	225.5100	227.7000	+0.018%	2,655,563	+12.631%
2025-11-26	232.0400	232.4800	226.6400	227.6600	-1.786%	5,921,088	+12.650%
2025-11-25	230.3200	234.0800	230.3100	231.8000	+0.998%	7,134,461	+10.638%
2025-11-24	236.0000	237.6200	228.4800	229.5100	-2.865%	10,225,855	+11.742%
2025-11-21	230.5450	238.0100	230.1400	236.2800	+2.977%	8,017,597	+8.541%
2025-11-20	233.2600	234.9500	228.0000	229.4500	-1.486%	4,283,604	+11.772%
2025-11-19	233.5400	238.1500	230.3600	232.9100	-0.410%	7,618,431	+10.111%
2025-11-18	235.0000	237.1900	232.1131	233.8700	-0.056%	6,232,602	+9.659%
2025-11-17	233.2600	235.3500	229.2300	234.0000	+0.706%	5,023,149	+9.598%
2025-11-14	233.6100	235.0000	230.3201	232.3600	+0.030%	5,461,523	+10.372%
2025-11-13	233.7400	239.2900	232.1600	232.2900	-0.403%	7,968,522	+10.405%
2025-11-12	225.4000	234.0000	225.2900	233.2300	+3.580%	8,583,201	+9.960%
2025-11-11	219.0000	225.4200	219.0000	225.1700	+2.954%	4,802,442	+13.896%
2025-11-10	217.0000	219.8600	216.1498	218.7100	-0.205%	4,530,984	+17.260%
2025-11-07	219.3100	220.9900	217.0900	219.1600	+0.055%	4,647,894	+17.020%
2025-11-06	215.8900	219.6840	215.6500	219.0400	+1.047%	6,615,338	+17.084%
2025-11-05	215.7400	217.4300	212.6000	216.7700	+0.408%	4,928,394	+18.310%
2025-11-04	212.3700	217.0800	212.3700	215.8900	+1.854%	6,184,010	+18.792%
2025-11-03	216.6800	219.0000	211.6900	211.9600	-2.788%	8,874,341	+20.995%
2025-10-31	223.0000	223.8700	216.0000	218.0400	-4.452%	10,825,326	+17.621%
2025-10-30	227.0500	229.6500	226.4100	228.2000	+1.359%	5,020,654	+12.384%
2025-10-29	227.6200	227.9999	224.0400	225.1400	-1.055%	5,469,686	+13.911%
2025-10-28	227.0000	228.4000	224.3100	227.5400	-0.215%	3,724,183	+12.710%
2025-10-27	227.9500	228.6000	227.1200	228.0300	+0.018%	2,784,402	+12.468%
2025-10-24	228.7800	229.0400	226.2500	227.9900	-0.114%	3,554,688	+12.487%
2025-10-23	228.9900	229.8600	227.2500	228.2500	-0.188%	5,818,006	+12.359%
2025-10-22	231.6700	232.1600	228.4300	228.6800	-1.171%	3,523,765	+12.148%
2025-10-21	232.1500	232.8100	229.8300	231.3900	-0.289%	3,298,131	+10.835%
2025-10-20	231.0000	232.2600	230.0000	232.0600	+1.085%	5,246,946	+10.515%
2025-10-17	227.5200	230.7110	226.8050	229.5700	+1.190%	7,150,042	+11.713%
2025-10-16	226.2200	228.1100	225.4600	226.8700	+0.287%	4,737,529	+13.043%
2025-10-15	227.2000	228.9500	225.3200	226.2200	-1.270%	5,459,705	+13.368%
2025-10-14	228.0700	230.6500	227.5100	229.1300	-0.508%	5,527,553	+11.928%
2025-10-13	230.0000	233.8050	229.2244	230.3000	-0.087%	5,411,890	+11.359%
2025-10-10	231.5100	234.6800	230.5000	230.5000	-0.082%	6,156,932	+11.262%
2025-10-09	233.2700	233.7900	230.6200	230.6900	-0.238%	4,607,869	+11.171%
2025-10-08	231.4800	233.0000	229.6800	231.2400	-0.683%	5,413,013	+10.906%
2025-10-07	231.2900	234.0800	227.5900	232.8300	+1.147%	4,901,000	+10.149%
2025-10-06	231.7100	232.9500	227.9200	230.1900	-1.590%	11,940,287	+11.412%
2025-10-03	236.9000	238.8396	233.7100	233.9100	-1.120%	6,547,632	+9.640%
2025-10-02	240.8900	242.6700	234.5200	236.5600	-3.200%	8,107,666	+8.412%
2025-10-01	233.6400	244.8100	232.0000	244.3800	+5.545%	12,243,139	+4.943%
2025-09-30	223.0600	232.3525	222.5650	231.5400	+3.755%	9,187,338	+10.763%
2025-09-29	220.7500	223.2400	219.7900	223.1600	+1.156%	4,958,361	+14.922%
2025-09-26	220.6300	221.4800	217.6700	220.6100	+0.947%	4,185,796	+16.250%
2025-09-25	220.1000	222.2600	218.0300	218.5400	-0.659%	6,666,028	+17.352%
2025-09-24	222.0000	222.2399	218.5400	219.9900	-1.177%	5,074,766	+16.578%
2025-09-23	222.0100	224.4025	221.9250	222.6100	+0.009%	4,630,091	+15.206%
2025-09-22	222.4600	225.1600	221.4300	222.5900	+0.054%	5,990,698	+15.216%
2025-09-19	222.4150	223.4900	221.5850	222.4700	+0.216%	14,415,107	+15.278%
2025-09-18	221.0700	222.0700	219.9200	221.9900	+0.534%	4,445,792	+15.528%
2025-09-17	219.1000	221.5500	217.3000	220.8100	+2.104%	5,258,357	+16.145%
2025-09-16	218.3300	218.7100	215.8400	216.2600	-0.620%	4,251,076	+18.589%
2025-09-15	219.6000	219.6000	214.3100	217.6100	-0.334%	5,162,389	+17.853%
2025-09-12	219.1200	220.3750	218.2250	218.3400	-0.854%	4,419,123	+17.459%
2025-09-11	220.3500	221.7650	216.7500	220.2200	+4.054%	7,648,085	+16.456%
2025-09-10	210.2300	212.2700	208.4350	211.6400	+0.580%	4,520,838	+21.177%
2025-09-09	209.5300	210.7200	209.1200	210.4200	+0.300%	3,097,114	+21.880%
2025-09-08	210.9900	212.0000	207.6116	209.7900	-1.303%	5,525,921	+22.246%
2025-09-05	212.5500	214.3400	211.0000	212.5600	-0.207%	4,465,421	+20.653%
2025-09-04	212.2500	214.1900	211.6600	213.0000	+0.538%	3,531,768	+20.404%
2025-09-03	212.4200	213.4200	211.4800	211.8600	-0.028%	3,973,731	+21.052%
2025-09-02	210.1400	212.1599	208.9900	211.9200	+0.722%	4,335,496	+21.017%
2025-08-29	208.0000	211.0000	207.9000	210.4000	+1.193%	4,265,008	+21.892%
2025-08-28	207.6500	208.0100	205.4901	207.9200	-0.067%	4,523,062	+23.346%
2025-08-27	208.8200	210.4200	207.8100	208.0600	-0.144%	3,459,319	+23.263%
2025-08-26	207.5200	208.5800	206.5700	208.3600	+0.390%	3,702,929	+23.085%
2025-08-25	210.3000	211.2969	207.0500	207.5500	-1.448%	2,796,185	+23.565%
2025-08-22	210.8400	211.4700	207.1200	210.6000	+0.525%	5,516,870	+21.776%
2025-08-21	209.1400	212.4500	208.8700	209.5000	+0.167%	5,324,170	+22.415%
2025-08-20	206.6500	211.6938	206.6500	209.1500	+1.436%	5,782,076	+22.620%
2025-08-19	206.5300	207.8000	205.1009	206.1900	-0.184%	3,975,515	+24.380%
2025-08-18	206.6000	208.3400	205.9600	206.5700	-0.058%	6,083,570	+24.152%
2025-08-15	205.9100	206.8400	204.3200	206.6900	+0.982%	4,430,974	+24.080%
2025-08-14	201.8000	205.0600	200.8600	204.6800	+1.593%	4,635,784	+25.298%
2025-08-13	199.7600	201.7200	199.2108	201.4700	+1.425%	3,558,497	+27.294%
2025-08-12	198.0900	200.0200	197.0500	198.6400	0.000%	3,050,118	+29.108%
2025-08-11	198.1800	199.4300	196.8900	198.6400	+0.298%	6,068,073	+29.108%
2025-08-08	199.0800	200.3300	197.1400	198.0500	-0.407%	4,101,771	+29.493%
2025-08-07	197.0500	199.8300	196.5000	198.8600	+1.304%	4,683,382	+28.965%
2025-08-06	197.2300	198.0500	194.6700	196.3000	-1.133%	4,057,267	+30.647%
2025-08-05	197.5500	199.8900	196.4800	198.5500	+0.690%	4,153,422	+29.166%
2025-08-04	194.8100	197.3700	193.7200	197.1900	+1.009%	4,217,462	+30.057%
2025-08-01	189.9200	197.0600	189.7850	195.2200	+3.280%	8,081,951	+31.370%
2025-07-31	197.0600	198.8256	187.6200	189.0200	-0.153%	10,347,929	+35.679%
2025-07-30	191.7700	192.7000	188.0100	189.3100	-0.999%	5,008,390	+35.471%
2025-07-29	189.1500	192.4900	187.8600	191.2200	+1.432%	6,715,496	+34.118%
2025-07-28	191.2100	191.2100	187.6400	188.5200	-0.925%	3,776,900	+36.039%
2025-07-25	191.4000	191.4000	188.5300	190.2800	-0.288%	3,786,776	+34.780%
2025-07-24	190.7600	192.2400	189.9900	190.8300	+0.147%	3,463,089	+34.392%
2025-07-23	187.0450	190.8000	186.7700	190.5500	+1.838%	4,344,466	+34.589%
2025-07-22	184.9400	188.1992	184.9000	187.1100	+1.223%	4,432,061	+37.064%
2025-07-21	189.6200	189.9000	184.6300	184.8500	-2.330%	4,954,794	+38.740%
2025-07-18	191.5050	192.3400	188.5700	189.2600	-1.118%	5,332,163	+35.507%
2025-07-17	189.0000	192.1200	188.2609	191.4000	+0.430%	4,853,051	+33.992%
2025-07-16	186.9200	191.3850	186.5000	190.5800	+2.248%	6,202,725	+34.568%
2025-07-15	190.2100	190.6700	185.0100	186.3900	-2.679%	6,729,235	+37.593%
2025-07-14	191.7200	192.6650	190.0400	191.5200	-0.483%	4,072,779	+33.908%
2025-07-11	193.8900	194.0000	191.1600	192.4500	-1.308%	4,990,981	+33.261%
2025-07-10	190.5000	197.5000	189.5600	195.0000	+2.298%	6,049,615	+31.518%
2025-07-09	188.5000	191.0921	188.3200	190.6200	+0.448%	5,594,464	+34.540%
2025-07-08	186.7900	193.0000	186.6700	189.7700	+1.141%	7,106,896	+35.143%
2025-07-07	189.4400	191.3900	186.8250	187.6300	-0.872%	11,049,426	+36.684%
2025-07-03	191.1500	191.4650	188.8710	189.2800	-0.771%	3,706,116	+35.492%
2025-07-02	189.7000	192.5900	189.5300	190.7500	+0.400%	4,658,511	+34.448%
2025-07-01	185.0100	191.7600	184.3850	189.9900	+2.354%	5,937,604	+34.986%
2025-06-30	182.4300	186.2499	181.7500	185.6200	+1.816%	6,483,021	+38.164%
2025-06-27	187.9000	188.0000	181.7300	182.3100	-2.398%	29,264,650	+40.672%
2025-06-26	186.5300	188.9900	185.7900	186.7900	+0.755%	5,734,014	+37.299%
2025-06-25	185.3000	187.0900	184.6400	185.3900	-0.086%	4,471,108	+38.335%
2025-06-24	184.5200	186.1399	183.1900	185.5500	+0.974%	4,074,609	+38.216%
2025-06-23	184.4900	185.8000	182.3000	183.7600	-0.831%	5,157,855	+39.562%
2025-06-20	186.0900	187.1000	184.1600	185.3000	-0.102%	12,158,103	+38.403%
2025-06-18	185.2500	187.1200	183.7000	185.4900	+0.005%	3,573,152	+38.261%
2025-06-17	189.1600	190.6100	185.0300	185.4800	-2.819%	4,733,885	+38.268%
2025-06-16	190.9000	191.6581	188.9300	190.8600	-0.115%	4,203,942	+34.371%
2025-06-13	191.5600	193.4700	190.2900	191.0800	-0.696%	4,965,775	+34.216%
2025-06-12	192.2000	193.5896	187.4078	192.4200	+0.480%	5,781,429	+33.281%
2025-06-11	189.3400	192.7200	189.0600	191.5000	+1.055%	3,907,958	+33.922%
2025-06-10	189.0400	191.8800	188.8000	189.5000	+0.180%	4,087,503	+35.335%
2025-06-09	190.5100	191.7900	189.0080	189.1600	-0.353%	4,661,638	+35.578%
2025-06-06	188.4900	190.4900	188.3000	189.8300	+1.259%	3,607,927	+35.100%
2025-06-05	187.5000	188.6000	185.0500	187.4700	+0.069%	4,418,520	+36.801%
2025-06-04	188.4100	190.1800	187.2700	187.3400	+0.048%	4,382,380	+36.895%
2025-06-03	186.9000	188.7300	184.8200	187.2500	+0.139%	5,335,592	+36.961%
2025-06-02	185.7300	186.9900	183.1601	186.9900	+0.473%	4,435,629	+37.152%
2025-05-30	185.0000	186.6899	183.0100	186.1100	+0.264%	11,609,036	+37.800%
2025-05-29	183.4600	186.7500	182.6881	185.6200	+1.382%	4,926,034	+38.164%
2025-05-28	185.3500	186.1000	182.3700	183.0900	-1.416%	4,787,790	+40.073%
2025-05-27	184.2700	185.9900	183.9000	185.7200	+1.342%	5,726,691	+38.090%
2025-05-23	182.3700	184.1150	181.7150	183.2600	+0.394%	4,027,044	+39.943%
2025-05-22	181.4100	183.5550	180.2500	182.5400	+0.407%	4,689,223	+40.495%
2025-05-21	183.9300	184.8099	181.5400	181.8000	-1.650%	5,140,901	+41.067%
2025-05-20	184.8600	186.0000	183.6350	184.8500	-0.463%	5,505,377	+38.740%
2025-05-19	184.2200	185.8000	182.5100	185.7100	+0.918%	5,216,727	+38.097%
2025-05-16	181.3000	184.0700	180.5200	184.0200	+1.288%	6,152,806	+39.365%
2025-05-15	178.0150	182.1100	176.5700	181.6800	+2.390%	12,073,301	+41.160%
2025-05-14	186.5150	187.6450	176.6000	177.4400	-5.617%	12,211,957	+44.533%
2025-05-13	189.0300	189.7600	185.4100	188.0000	-1.089%	7,523,807	+36.415%
2025-05-12	180.0000	192.6900	180.0000	190.0700	+2.963%	12,792,682	+34.929%
2025-05-09	185.7500	189.7700	184.2300	184.6000	-0.528%	7,806,372	+38.927%
2025-05-08	184.1300	186.6615	181.6400	185.5800	-1.334%	8,816,708	+38.194%
2025-05-07	188.1700	190.1800	186.7500	188.0900	+0.502%	5,773,879	+36.350%
2025-05-06	195.5000	195.8200	185.7400	187.1500	-4.549%	9,392,012	+37.034%
2025-05-05	198.4700	198.4950	195.0300	196.0700	-1.209%	5,121,472	+30.800%
2025-05-02	195.1700	198.9800	194.6300	198.4700	+2.653%	6,425,165	+29.219%
2025-05-01	192.8800	195.8150	189.8000	193.3400	-0.902%	5,823,568	+32.647%
2025-04-30	194.4900	195.7800	191.0100	195.1000	+0.822%	8,400,727	+31.451%
2025-04-29	192.5850	195.5400	190.5813	193.5100	+0.608%	6,671,567	+32.531%
2025-04-28	188.0000	193.1200	187.6350	192.3400	+3.375%	10,408,020	+33.337%
2025-04-25	187.1200	188.7000	179.9900	186.0600	+3.155%	10,482,067	+37.837%
2025-04-24	177.6100	181.4900	176.1100	180.3700	+1.875%	8,789,373	+42.186%
2025-04-23	175.0000	178.1500	174.4000	177.0500	+1.882%	7,119,729	+44.852%
2025-04-22	171.0800	174.6550	170.9100	173.7800	+2.127%	6,191,935	+47.577%
2025-04-21	173.4700	174.1672	168.5400	170.1600	-1.636%	7,364,554	+50.717%
2025-04-17	172.5700	175.2000	171.9078	172.9900	+0.763%	8,998,056	+48.251%
2025-04-16	176.5250	176.8500	169.7476	171.6800	-2.896%	9,459,653	+49.383%
2025-04-15	177.7000	180.5000	176.3100	176.8000	-1.284%	8,078,530	+45.057%
2025-04-14	177.4400	180.1900	176.2000	179.1000	+2.314%	7,164,364	+43.194%
2025-04-11	173.8100	176.9700	169.3304	175.0500	+0.488%	9,047,688	+46.507%
2025-04-10	177.7500	178.0000	164.9650	174.2000	-3.136%	13,969,950	+47.222%
2025-04-09	168.3000	180.6000	164.3900	179.8400	+2.374%	18,977,764	+42.605%
2025-04-08	187.6000	188.3900	172.3240	175.6700	-5.832%	12,517,111	+45.990%
2025-04-07	181.0300	188.2000	176.2800	186.5500	-0.219%	12,581,054	+37.475%
2025-04-04	200.0000	200.0000	186.1700	186.9600	-7.280%	13,505,194	+37.174%
2025-04-03	210.3000	210.6900	201.2400	201.6400	-1.730%	7,593,125	+27.187%
2025-04-02	207.2200	207.2200	200.3350	205.1900	-0.524%	9,262,821	+24.987%
2025-04-01	210.5200	212.1500	205.6000	206.2700	-1.551%	7,853,225	+24.332%
2025-03-31	204.4300	210.8050	204.4300	209.5200	+2.060%	11,063,101	+22.404%
2025-03-28	202.7300	206.0200	201.5900	205.2900	+1.268%	6,478,272	+24.926%
2025-03-27	202.0200	203.6800	201.3000	202.7200	+0.705%	4,995,303	+26.509%
2025-03-26	203.1150	203.1150	196.4900	201.3000	-0.020%	6,236,839	+27.402%
2025-03-25	209.2200	209.2600	199.3800	201.3400	-3.743%	9,057,142	+27.377%
2025-03-24	209.3900	211.0200	207.5000	209.1700	-0.400%	6,928,494	+22.608%
2025-03-21	211.7300	212.8800	208.7400	210.0100	-0.920%	15,267,448	+22.118%
2025-03-20	213.0100	213.4200	211.1100	211.9600	-0.137%	5,761,541	+20.995%
2025-03-19	214.0300	214.5000	210.7800	212.2500	-0.748%	5,101,611	+20.829%
2025-03-18	214.4700	215.1800	212.2700	213.8500	-0.289%	4,929,997	+19.925%

document.getElementById("PHFvQS").onerror = function(){this.style.display='none';}; .dark-mode .p92yXV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p92yXV{ color: #333333; background-color: white; border: 2px solid #333333; }ABBVABBVIE INC.stock NYSE

ABBV
ABBVIE INC.
stock NYSE