Dark

ABBV
ABBVIE INC.
stock NYSE

At Close

May 8, 2026 3:59:59 PM EDT

201.40USD-0.644%(-1.31)4,915,719

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2026 8:57:22 AM EDT

204.92USD+1.090%(+2.21)0

After-hours

May 6, 2026 4:25:04 PM EDT

204.95USD-0.049%(-0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	201.9200	202.4000	200.0200	201.5500	-0.572%	4,915,719	0.000%
2026-05-07	204.9200	207.0000	202.0300	202.7100	-1.132%	6,681,071	-0.572%
2026-05-06	206.1100	207.0100	203.5550	205.0300	-0.524%	7,289,988	-1.697%
2026-05-05	208.9700	209.5150	205.8300	206.1100	-0.985%	4,490,528	-2.212%
2026-05-04	205.7100	208.3350	204.8700	208.1600	+0.755%	4,579,432	-3.175%
2026-05-01	211.0000	211.0000	205.5700	206.6000	-2.234%	6,343,104	-2.444%
2026-04-30	209.0000	214.8700	208.1700	211.3200	+3.644%	10,319,242	-4.623%
2026-04-29	192.0000	205.8300	190.7500	203.8900	+3.136%	10,405,357	-1.148%
2026-04-28	198.6700	199.1800	196.4400	197.6900	+0.157%	6,313,098	+1.953%
2026-04-27	198.0000	201.4200	196.2322	197.3800	-0.669%	7,467,513	+2.113%
2026-04-24	198.9300	200.2450	197.1400	198.7100	-1.115%	7,605,837	+1.429%
2026-04-23	201.0500	202.7600	200.4050	200.9500	+0.224%	7,461,106	+0.299%
2026-04-22	205.1700	205.9900	199.8100	200.5000	-2.252%	7,646,223	+0.524%
2026-04-21	204.0100	206.2000	200.9200	205.1200	+0.692%	7,771,241	-1.740%
2026-04-20	207.9400	208.3300	202.8400	203.7100	-2.241%	5,773,998	-1.060%
2026-04-17	209.6600	212.3500	207.8200	208.3800	-0.292%	8,986,577	-3.278%
2026-04-16	207.7800	209.6600	206.5200	208.9900	+0.273%	5,075,395	-3.560%
2026-04-15	208.9900	209.8200	205.5450	208.4200	-0.875%	5,952,061	-3.296%
2026-04-14	204.8000	210.4200	204.0600	210.2600	+1.836%	6,199,445	-4.142%
2026-04-13	206.4300	208.0800	203.0100	206.4700	-0.707%	7,532,070	-2.383%
2026-04-10	213.5500	214.1000	207.7500	207.9400	-2.100%	4,632,712	-3.073%
2026-04-09	209.4800	213.5100	208.7400	212.4000	+0.383%	4,477,831	-5.108%
2026-04-08	206.2600	212.2200	204.5600	211.5900	+2.529%	5,477,736	-4.745%
2026-04-07	206.2300	206.4900	201.6634	206.3700	-0.155%	8,801,612	-2.336%
2026-04-06	207.0400	209.0000	205.3000	206.6900	-1.029%	4,929,132	-2.487%
2026-04-02	213.9900	214.5600	207.7100	208.8400	-2.856%	5,151,109	-3.491%
2026-04-01	218.3700	220.4500	213.7500	214.9800	-1.154%	5,702,989	-6.247%
2026-03-31	215.0600	219.1700	214.8500	217.4900	+2.050%	8,311,654	-7.329%
2026-03-30	212.2600	213.9400	210.7800	213.1200	+1.777%	7,491,187	-5.429%
2026-03-27	211.4200	213.4900	209.1200	209.4000	-0.815%	5,654,016	-3.749%
2026-03-26	207.1900	211.4500	205.7600	211.1200	+1.902%	4,576,294	-4.533%
2026-03-25	206.8600	209.6800	205.8550	207.1800	+0.965%	6,000,360	-2.717%
2026-03-24	203.0400	206.0050	201.8000	205.2000	+0.132%	6,990,939	-1.779%
2026-03-23	207.3600	208.6150	203.2200	204.9300	-0.068%	7,419,862	-1.649%
2026-03-20	206.2650	207.7800	203.0600	205.0700	-0.562%	27,981,812	-1.716%
2026-03-19	208.3650	210.4250	204.3000	206.2300	-1.013%	7,006,810	-2.269%
2026-03-18	218.5000	219.0000	207.6000	208.3400	-5.197%	8,597,000	-3.259%
2026-03-17	222.0400	223.2750	219.7600	219.7600	-0.763%	4,405,703	-8.286%
2026-03-16	221.0900	224.3699	220.3150	221.4500	+0.806%	3,991,892	-8.986%
2026-03-13	226.8900	228.6200	219.4400	219.6800	-2.525%	5,676,063	-8.253%
2026-03-12	225.1200	227.8050	223.5700	225.3700	-1.015%	7,607,238	-10.569%
2026-03-11	226.0500	229.2899	225.2950	227.6800	+0.295%	5,300,628	-11.477%
2026-03-10	227.6600	231.2650	226.1600	227.0100	-0.193%	6,466,832	-11.215%
2026-03-09	229.9700	230.6750	223.2300	227.4500	-1.156%	7,915,777	-11.387%
2026-03-06	230.3600	231.6000	226.8000	230.1100	-0.964%	6,139,831	-12.411%
2026-03-05	233.4200	234.8000	228.0000	232.3500	-1.626%	9,429,458	-13.256%
2026-03-04	233.5600	237.1100	232.0770	236.1900	+0.996%	5,380,808	-14.666%
2026-03-03	233.3600	235.7100	230.2400	233.8600	-0.171%	6,595,681	-13.816%
2026-03-02	233.6600	235.6600	231.9000	234.2600	+0.939%	7,437,475	-13.963%
2026-02-27	225.1000	232.2700	225.0600	232.0800	+3.289%	8,017,420	-13.155%
2026-02-26	227.5900	227.7800	221.1250	224.6900	-0.983%	5,411,125	-10.299%
2026-02-25	229.7100	232.5500	226.4750	226.9200	-0.665%	5,411,151	-11.180%
2026-02-24	229.0000	230.7585	227.6700	228.4400	-0.453%	4,880,616	-11.771%
2026-02-23	225.8200	231.4300	225.7900	229.4800	+2.077%	5,463,189	-12.171%
2026-02-20	225.0400	226.6900	223.1100	224.8100	+0.205%	6,830,385	-10.347%
2026-02-19	228.9700	229.3700	223.0200	224.3500	-1.911%	5,410,899	-10.163%
2026-02-18	234.0000	234.0000	226.0700	228.7200	-1.778%	5,495,354	-11.879%
2026-02-17	232.6550	235.2499	231.1900	232.8600	+0.587%	7,336,740	-13.446%
2026-02-13	228.4200	234.7400	228.0000	231.5000	+1.758%	8,251,700	-12.937%
2026-02-12	221.5700	229.0500	220.9100	227.5000	+2.992%	8,712,032	-11.407%
2026-02-11	222.2700	224.1500	218.0500	220.8900	-0.697%	8,072,222	-8.755%
2026-02-10	223.7500	225.8100	221.9400	222.4400	-0.367%	6,044,319	-9.391%
2026-02-09	223.4200	223.9600	220.1200	223.2600	-0.076%	6,767,535	-9.724%
2026-02-06	218.7500	225.8200	218.5001	223.4300	+2.014%	6,067,081	-9.793%
2026-02-05	216.9000	219.8700	214.0400	219.0200	+0.880%	10,793,883	-7.976%
2026-02-04	209.7750	220.8500	204.2700	217.1100	-3.789%	15,319,437	-7.167%
2026-02-03	223.9500	228.7000	223.6410	225.6600	+0.009%	8,158,309	-10.684%
2026-02-02	224.8500	229.7850	224.4200	225.6400	+1.179%	5,412,999	-10.676%
2026-01-30	220.5100	224.0200	219.5550	223.0100	+1.170%	6,646,990	-9.623%
2026-01-29	218.0000	224.1400	218.0000	220.4300	+0.805%	7,833,586	-8.565%
2026-01-28	223.6000	224.0300	216.7000	218.6700	-2.349%	5,215,801	-7.829%
2026-01-27	220.8800	226.8600	220.6500	223.9300	+1.431%	5,747,346	-9.994%
2026-01-26	219.1100	221.4771	218.5000	220.7700	+0.689%	6,546,453	-8.706%
2026-01-23	217.2600	219.8200	215.8800	219.2600	+0.527%	5,817,569	-8.077%
2026-01-22	216.2800	219.0500	214.7600	218.1100	+0.907%	5,650,758	-7.592%
2026-01-21	212.4700	218.0000	211.5700	216.1500	+0.986%	10,727,059	-6.755%
2026-01-20	211.6950	214.0400	209.9600	214.0400	-0.145%	8,251,403	-5.835%
2026-01-16	215.6100	217.3450	213.8800	214.3500	-1.107%	8,649,643	-5.972%
2026-01-15	222.5200	223.0300	215.8300	216.7500	-2.316%	6,954,245	-7.013%
2026-01-14	221.0000	223.3383	217.0000	221.8900	+0.516%	8,426,844	-9.167%
2026-01-13	219.5300	220.7500	215.8500	220.7500	+0.323%	4,869,937	-8.698%
2026-01-12	221.1900	222.4900	218.3900	220.0400	-0.018%	6,546,018	-8.403%
2026-01-09	223.7500	225.1200	219.0000	220.0800	-1.807%	6,631,069	-8.420%
2026-01-08	231.1250	231.5400	223.1225	224.1300	-3.980%	9,365,851	-10.075%
2026-01-07	225.2400	237.0400	224.7400	233.4200	+4.238%	10,285,287	-13.654%
2026-01-06	219.7500	224.2000	219.5500	223.9300	+1.703%	9,151,712	-9.994%
2026-01-05	227.0000	227.2425	217.8600	220.1800	-3.982%	10,563,460	-8.461%
2026-01-02	228.7400	230.7400	225.7100	229.3100	+0.359%	3,336,567	-12.106%
2025-12-31	229.7400	230.2500	228.4300	228.4900	-0.544%	3,201,167	-11.790%
2025-12-30	230.7700	231.2050	228.6200	229.7400	-0.477%	2,347,874	-12.270%
2025-12-29	230.1500	232.0150	229.7400	230.8400	+0.374%	3,803,489	-12.688%
2025-12-26	229.8200	230.6050	228.6800	229.9800	+0.039%	1,594,002	-12.362%
2025-12-24	229.4600	230.8000	228.9801	229.8900	+0.481%	1,744,910	-12.328%
2025-12-23	228.2200	230.7900	227.9100	228.7900	+0.386%	3,612,223	-11.906%
2025-12-22	226.1100	228.6500	224.2500	227.9100	+0.481%	4,828,087	-11.566%
2025-12-19	222.9450	229.4700	222.3500	226.8200	+1.795%	18,968,826	-11.141%
2025-12-18	224.0000	226.2600	222.7900	222.8200	-0.664%	4,760,352	-9.546%
2025-12-17	223.8800	226.4100	222.8600	224.3100	+0.286%	5,243,829	-10.147%
2025-12-16	226.4100	226.8400	221.9100	223.6700	-1.662%	6,405,940	-9.890%
2025-12-15	224.2350	228.3000	223.5600	227.4500	+1.849%	5,972,176	-11.387%
2025-12-12	223.6850	223.8200	221.1000	223.3200	-0.295%	5,467,638	-9.748%
2025-12-11	225.5400	225.9600	222.2400	223.9800	-0.533%	4,170,630	-10.014%
2025-12-10	225.0000	225.9800	221.0000	225.1800	+0.982%	8,735,154	-10.494%
2025-12-09	223.8900	224.8200	220.2301	222.9900	-0.058%	4,268,052	-9.615%
2025-12-08	226.0800	226.1200	222.3900	223.1200	-1.309%	4,005,995	-9.667%
2025-12-05	228.9300	229.2500	225.0500	226.0800	-1.150%	3,985,199	-10.850%
2025-12-04	230.1100	230.9400	227.5900	228.7100	-0.665%	3,733,100	-11.875%
2025-12-03	224.8400	230.7900	224.5200	230.2400	+2.616%	4,873,263	-12.461%
2025-12-02	224.8200	226.6348	223.1100	224.3700	-0.329%	5,096,922	-10.171%
2025-12-01	227.1900	229.4900	223.9800	225.1100	-1.137%	5,208,509	-10.466%
2025-11-28	226.8500	228.0900	225.5100	227.7000	+0.018%	2,655,563	-11.484%
2025-11-26	232.0400	232.4800	226.6400	227.6600	-1.786%	5,921,088	-11.469%
2025-11-25	230.3200	234.0800	230.3100	231.8000	+0.998%	7,134,461	-13.050%
2025-11-24	236.0000	237.6200	228.4800	229.5100	-2.865%	10,225,855	-12.182%
2025-11-21	230.5450	238.0100	230.1400	236.2800	+2.977%	8,017,597	-14.699%
2025-11-20	233.2600	234.9500	228.0000	229.4500	-1.486%	4,283,604	-12.160%
2025-11-19	233.5400	238.1500	230.3600	232.9100	-0.410%	7,618,431	-13.464%
2025-11-18	235.0000	237.1900	232.1131	233.8700	-0.056%	6,232,602	-13.820%
2025-11-17	233.2600	235.3500	229.2300	234.0000	+0.706%	5,023,149	-13.868%
2025-11-14	233.6100	235.0000	230.3201	232.3600	+0.030%	5,461,523	-13.260%
2025-11-13	233.7400	239.2900	232.1600	232.2900	-0.403%	7,968,522	-13.233%
2025-11-12	225.4000	234.0000	225.2900	233.2300	+3.580%	8,583,201	-13.583%
2025-11-11	219.0000	225.4200	219.0000	225.1700	+2.954%	4,802,442	-10.490%
2025-11-10	217.0000	219.8600	216.1498	218.7100	-0.205%	4,530,984	-7.846%
2025-11-07	219.3100	220.9900	217.0900	219.1600	+0.055%	4,647,894	-8.035%
2025-11-06	215.8900	219.6840	215.6500	219.0400	+1.047%	6,615,338	-7.985%
2025-11-05	215.7400	217.4300	212.6000	216.7700	+0.408%	4,928,394	-7.021%
2025-11-04	212.3700	217.0800	212.3700	215.8900	+1.854%	6,184,010	-6.642%
2025-11-03	216.6800	219.0000	211.6900	211.9600	-2.788%	8,874,341	-4.911%
2025-10-31	223.0000	223.8700	216.0000	218.0400	-4.452%	10,825,326	-7.563%
2025-10-30	227.0500	229.6500	226.4100	228.2000	+1.359%	5,020,654	-11.678%
2025-10-29	227.6200	227.9999	224.0400	225.1400	-1.055%	5,469,686	-10.478%
2025-10-28	227.0000	228.4000	224.3100	227.5400	-0.215%	3,724,183	-11.422%
2025-10-27	227.9500	228.6000	227.1200	228.0300	+0.018%	2,784,402	-11.613%
2025-10-24	228.7800	229.0400	226.2500	227.9900	-0.114%	3,554,688	-11.597%
2025-10-23	228.9900	229.8600	227.2500	228.2500	-0.188%	5,818,006	-11.698%
2025-10-22	231.6700	232.1600	228.4300	228.6800	-1.171%	3,523,765	-11.864%
2025-10-21	232.1500	232.8100	229.8300	231.3900	-0.289%	3,298,131	-12.896%
2025-10-20	231.0000	232.2600	230.0000	232.0600	+1.085%	5,246,946	-13.147%
2025-10-17	227.5200	230.7110	226.8050	229.5700	+1.190%	7,150,042	-12.205%
2025-10-16	226.2200	228.1100	225.4600	226.8700	+0.287%	4,737,529	-11.161%
2025-10-15	227.2000	228.9500	225.3200	226.2200	-1.270%	5,459,705	-10.905%
2025-10-14	228.0700	230.6500	227.5100	229.1300	-0.508%	5,527,553	-12.037%
2025-10-13	230.0000	233.8050	229.2244	230.3000	-0.087%	5,411,890	-12.484%
2025-10-10	231.5100	234.6800	230.5000	230.5000	-0.082%	6,156,932	-12.560%
2025-10-09	233.2700	233.7900	230.6200	230.6900	-0.238%	4,607,869	-12.632%
2025-10-08	231.4800	233.0000	229.6800	231.2400	-0.683%	5,413,013	-12.839%
2025-10-07	231.2900	234.0800	227.5900	232.8300	+1.147%	4,901,000	-13.435%
2025-10-06	231.7100	232.9500	227.9200	230.1900	-1.590%	11,940,287	-12.442%
2025-10-03	236.9000	238.8396	233.7100	233.9100	-1.120%	6,547,632	-13.834%
2025-10-02	240.8900	242.6700	234.5200	236.5600	-3.200%	8,107,666	-14.800%
2025-10-01	233.6400	244.8100	232.0000	244.3800	+5.545%	12,243,139	-17.526%
2025-09-30	223.0600	232.3525	222.5650	231.5400	+3.755%	9,187,338	-12.952%
2025-09-29	220.7500	223.2400	219.7900	223.1600	+1.156%	4,958,361	-9.684%
2025-09-26	220.6300	221.4800	217.6700	220.6100	+0.947%	4,185,796	-8.640%
2025-09-25	220.1000	222.2600	218.0300	218.5400	-0.659%	6,666,028	-7.774%
2025-09-24	222.0000	222.2399	218.5400	219.9900	-1.177%	5,074,766	-8.382%
2025-09-23	222.0100	224.4025	221.9250	222.6100	+0.009%	4,630,091	-9.460%
2025-09-22	222.4600	225.1600	221.4300	222.5900	+0.054%	5,990,698	-9.452%
2025-09-19	222.4150	223.4900	221.5850	222.4700	+0.216%	14,415,107	-9.404%
2025-09-18	221.0700	222.0700	219.9200	221.9900	+0.534%	4,445,792	-9.208%
2025-09-17	219.1000	221.5500	217.3000	220.8100	+2.104%	5,258,357	-8.722%
2025-09-16	218.3300	218.7100	215.8400	216.2600	-0.620%	4,251,076	-6.802%
2025-09-15	219.6000	219.6000	214.3100	217.6100	-0.334%	5,162,389	-7.380%
2025-09-12	219.1200	220.3750	218.2250	218.3400	-0.854%	4,419,123	-7.690%
2025-09-11	220.3500	221.7650	216.7500	220.2200	+4.054%	7,648,085	-8.478%
2025-09-10	210.2300	212.2700	208.4350	211.6400	+0.580%	4,520,838	-4.768%
2025-09-09	209.5300	210.7200	209.1200	210.4200	+0.300%	3,097,114	-4.215%
2025-09-08	210.9900	212.0000	207.6116	209.7900	-1.303%	5,525,921	-3.928%
2025-09-05	212.5500	214.3400	211.0000	212.5600	-0.207%	4,465,421	-5.180%
2025-09-04	212.2500	214.1900	211.6600	213.0000	+0.538%	3,531,768	-5.376%
2025-09-03	212.4200	213.4200	211.4800	211.8600	-0.028%	3,973,731	-4.866%
2025-09-02	210.1400	212.1599	208.9900	211.9200	+0.722%	4,335,496	-4.893%
2025-08-29	208.0000	211.0000	207.9000	210.4000	+1.193%	4,265,008	-4.206%
2025-08-28	207.6500	208.0100	205.4901	207.9200	-0.067%	4,523,062	-3.064%
2025-08-27	208.8200	210.4200	207.8100	208.0600	-0.144%	3,459,319	-3.129%
2025-08-26	207.5200	208.5800	206.5700	208.3600	+0.390%	3,702,929	-3.268%
2025-08-25	210.3000	211.2969	207.0500	207.5500	-1.448%	2,796,185	-2.891%
2025-08-22	210.8400	211.4700	207.1200	210.6000	+0.525%	5,516,870	-4.297%
2025-08-21	209.1400	212.4500	208.8700	209.5000	+0.167%	5,324,170	-3.795%
2025-08-20	206.6500	211.6938	206.6500	209.1500	+1.436%	5,782,076	-3.634%
2025-08-19	206.5300	207.8000	205.1009	206.1900	-0.184%	3,975,515	-2.250%
2025-08-18	206.6000	208.3400	205.9600	206.5700	-0.058%	6,083,570	-2.430%
2025-08-15	205.9100	206.8400	204.3200	206.6900	+0.982%	4,430,974	-2.487%
2025-08-14	201.8000	205.0600	200.8600	204.6800	+1.593%	4,635,784	-1.529%
2025-08-13	199.7600	201.7200	199.2108	201.4700	+1.425%	3,558,497	+0.040%
2025-08-12	198.0900	200.0200	197.0500	198.6400	0.000%	3,050,118	+1.465%
2025-08-11	198.1800	199.4300	196.8900	198.6400	+0.298%	6,068,073	+1.465%
2025-08-08	199.0800	200.3300	197.1400	198.0500	-0.407%	4,101,771	+1.767%
2025-08-07	197.0500	199.8300	196.5000	198.8600	+1.304%	4,683,382	+1.353%
2025-08-06	197.2300	198.0500	194.6700	196.3000	-1.133%	4,057,267	+2.674%
2025-08-05	197.5500	199.8900	196.4800	198.5500	+0.690%	4,153,422	+1.511%
2025-08-04	194.8100	197.3700	193.7200	197.1900	+1.009%	4,217,462	+2.211%
2025-08-01	189.9200	197.0600	189.7850	195.2200	+3.280%	8,081,951	+3.242%
2025-07-31	197.0600	198.8256	187.6200	189.0200	-0.153%	10,347,929	+6.629%
2025-07-30	191.7700	192.7000	188.0100	189.3100	-0.999%	5,008,390	+6.466%
2025-07-29	189.1500	192.4900	187.8600	191.2200	+1.432%	6,715,496	+5.402%
2025-07-28	191.2100	191.2100	187.6400	188.5200	-0.925%	3,776,900	+6.912%
2025-07-25	191.4000	191.4000	188.5300	190.2800	-0.288%	3,786,776	+5.923%
2025-07-24	190.7600	192.2400	189.9900	190.8300	+0.147%	3,463,089	+5.618%
2025-07-23	187.0450	190.8000	186.7700	190.5500	+1.838%	4,344,466	+5.773%
2025-07-22	184.9400	188.1992	184.9000	187.1100	+1.223%	4,432,061	+7.717%
2025-07-21	189.6200	189.9000	184.6300	184.8500	-2.330%	4,954,794	+9.034%
2025-07-18	191.5050	192.3400	188.5700	189.2600	-1.118%	5,332,163	+6.494%
2025-07-17	189.0000	192.1200	188.2609	191.4000	+0.430%	4,853,051	+5.303%
2025-07-16	186.9200	191.3850	186.5000	190.5800	+2.248%	6,202,725	+5.756%
2025-07-15	190.2100	190.6700	185.0100	186.3900	-2.679%	6,729,235	+8.133%
2025-07-14	191.7200	192.6650	190.0400	191.5200	-0.483%	4,072,779	+5.237%
2025-07-11	193.8900	194.0000	191.1600	192.4500	-1.308%	4,990,981	+4.729%
2025-07-10	190.5000	197.5000	189.5600	195.0000	+2.298%	6,049,615	+3.359%
2025-07-09	188.5000	191.0921	188.3200	190.6200	+0.448%	5,594,464	+5.734%
2025-07-08	186.7900	193.0000	186.6700	189.7700	+1.141%	7,106,896	+6.208%
2025-07-07	189.4400	191.3900	186.8250	187.6300	-0.872%	11,049,426	+7.419%
2025-07-03	191.1500	191.4650	188.8710	189.2800	-0.771%	3,706,116	+6.482%
2025-07-02	189.7000	192.5900	189.5300	190.7500	+0.400%	4,658,511	+5.662%
2025-07-01	185.0100	191.7600	184.3850	189.9900	+2.354%	5,937,604	+6.085%
2025-06-30	182.4300	186.2499	181.7500	185.6200	+1.816%	6,483,021	+8.582%
2025-06-27	187.9000	188.0000	181.7300	182.3100	-2.398%	29,264,650	+10.553%
2025-06-26	186.5300	188.9900	185.7900	186.7900	+0.755%	5,734,014	+7.902%
2025-06-25	185.3000	187.0900	184.6400	185.3900	-0.086%	4,471,108	+8.717%
2025-06-24	184.5200	186.1399	183.1900	185.5500	+0.974%	4,074,609	+8.623%
2025-06-23	184.4900	185.8000	182.3000	183.7600	-0.831%	5,157,855	+9.681%
2025-06-20	186.0900	187.1000	184.1600	185.3000	-0.102%	12,158,103	+8.770%
2025-06-18	185.2500	187.1200	183.7000	185.4900	+0.005%	3,573,152	+8.658%
2025-06-17	189.1600	190.6100	185.0300	185.4800	-2.819%	4,733,885	+8.664%
2025-06-16	190.9000	191.6581	188.9300	190.8600	-0.115%	4,203,942	+5.601%
2025-06-13	191.5600	193.4700	190.2900	191.0800	-0.696%	4,965,775	+5.479%
2025-06-12	192.2000	193.5896	187.4078	192.4200	+0.480%	5,781,429	+4.745%
2025-06-11	189.3400	192.7200	189.0600	191.5000	+1.055%	3,907,958	+5.248%
2025-06-10	189.0400	191.8800	188.8000	189.5000	+0.180%	4,087,503	+6.359%
2025-06-09	190.5100	191.7900	189.0080	189.1600	-0.353%	4,661,638	+6.550%
2025-06-06	188.4900	190.4900	188.3000	189.8300	+1.259%	3,607,927	+6.174%
2025-06-05	187.5000	188.6000	185.0500	187.4700	+0.069%	4,418,520	+7.511%
2025-06-04	188.4100	190.1800	187.2700	187.3400	+0.048%	4,382,380	+7.585%
2025-06-03	186.9000	188.7300	184.8200	187.2500	+0.139%	5,335,592	+7.637%
2025-06-02	185.7300	186.9900	183.1601	186.9900	+0.473%	4,435,629	+7.787%
2025-05-30	185.0000	186.6899	183.0100	186.1100	+0.264%	11,609,036	+8.296%
2025-05-29	183.4600	186.7500	182.6881	185.6200	+1.382%	4,926,034	+8.582%
2025-05-28	185.3500	186.1000	182.3700	183.0900	-1.416%	4,787,790	+10.082%
2025-05-27	184.2700	185.9900	183.9000	185.7200	+1.342%	5,726,691	+8.524%
2025-05-23	182.3700	184.1150	181.7150	183.2600	+0.394%	4,027,044	+9.980%
2025-05-22	181.4100	183.5550	180.2500	182.5400	+0.407%	4,689,223	+10.414%
2025-05-21	183.9300	184.8099	181.5400	181.8000	-1.650%	5,140,901	+10.864%
2025-05-20	184.8600	186.0000	183.6350	184.8500	-0.463%	5,505,377	+9.034%
2025-05-19	184.2200	185.8000	182.5100	185.7100	+0.918%	5,216,727	+8.529%
2025-05-16	181.3000	184.0700	180.5200	184.0200	+1.288%	6,152,806	+9.526%
2025-05-15	178.0150	182.1100	176.5700	181.6800	+2.390%	12,073,301	+10.937%
2025-05-14	186.5150	187.6450	176.6000	177.4400	-5.617%	12,211,957	+13.588%
2025-05-13	189.0300	189.7600	185.4100	188.0000	-1.089%	7,523,807	+7.207%
2025-05-12	180.0000	192.6900	180.0000	190.0700	+2.963%	12,792,682	+6.040%
2025-05-09	185.7500	189.7700	184.2300	184.6000	-0.528%	7,806,372	+9.182%
2025-05-08	184.1300	186.6615	181.6400	185.5800	-1.334%	8,816,708	+8.605%
2025-05-07	188.1700	190.1800	186.7500	188.0900	+0.502%	5,773,879	+7.156%
2025-05-06	195.5000	195.8200	185.7400	187.1500	-4.549%	9,392,012	+7.694%
2025-05-05	198.4700	198.4950	195.0300	196.0700	-1.209%	5,121,472	+2.795%
2025-05-02	195.1700	198.9800	194.6300	198.4700	+2.653%	6,425,165	+1.552%
2025-05-01	192.8800	195.8150	189.8000	193.3400	-0.902%	5,823,568	+4.246%
2025-04-30	194.4900	195.7800	191.0100	195.1000	+0.822%	8,400,727	+3.306%
2025-04-29	192.5850	195.5400	190.5813	193.5100	+0.608%	6,671,567	+4.155%
2025-04-28	188.0000	193.1200	187.6350	192.3400	+3.375%	10,408,020	+4.788%
2025-04-25	187.1200	188.7000	179.9900	186.0600	+3.155%	10,482,067	+8.325%
2025-04-24	177.6100	181.4900	176.1100	180.3700	+1.875%	8,789,373	+11.743%
2025-04-23	175.0000	178.1500	174.4000	177.0500	+1.882%	7,119,729	+13.838%
2025-04-22	171.0800	174.6550	170.9100	173.7800	+2.127%	6,191,935	+15.980%
2025-04-21	173.4700	174.1672	168.5400	170.1600	-1.636%	7,364,554	+18.447%
2025-04-17	172.5700	175.2000	171.9078	172.9900	+0.763%	8,998,056	+16.510%
2025-04-16	176.5250	176.8500	169.7476	171.6800	-2.896%	9,459,653	+17.399%
2025-04-15	177.7000	180.5000	176.3100	176.8000	-1.284%	8,078,530	+13.999%
2025-04-14	177.4400	180.1900	176.2000	179.1000	+2.314%	7,164,364	+12.535%
2025-04-11	173.8100	176.9700	169.3304	175.0500	+0.488%	9,047,688	+15.139%
2025-04-10	177.7500	178.0000	164.9650	174.2000	-3.136%	13,969,950	+15.700%
2025-04-09	168.3000	180.6000	164.3900	179.8400	+2.374%	18,977,764	+12.072%
2025-04-08	187.6000	188.3900	172.3240	175.6700	-5.832%	12,517,111	+14.732%
2025-04-07	181.0300	188.2000	176.2800	186.5500	-0.219%	12,581,054	+8.041%
2025-04-04	200.0000	200.0000	186.1700	186.9600	-7.280%	13,505,194	+7.804%
2025-04-03	210.3000	210.6900	201.2400	201.6400	-1.730%	7,593,125	-0.045%
2025-04-02	207.2200	207.2200	200.3350	205.1900	-0.524%	9,262,821	-1.774%
2025-04-01	210.5200	212.1500	205.6000	206.2700	-1.551%	7,853,225	-2.288%
2025-03-31	204.4300	210.8050	204.4300	209.5200	+2.060%	11,063,101	-3.804%
2025-03-28	202.7300	206.0200	201.5900	205.2900	+1.268%	6,478,272	-1.822%
2025-03-27	202.0200	203.6800	201.3000	202.7200	+0.705%	4,995,303	-0.577%
2025-03-26	203.1150	203.1150	196.4900	201.3000	-0.020%	6,236,839	+0.124%
2025-03-25	209.2200	209.2600	199.3800	201.3400	-3.743%	9,057,142	+0.104%
2025-03-24	209.3900	211.0200	207.5000	209.1700	-0.400%	6,928,494	-3.643%
2025-03-21	211.7300	212.8800	208.7400	210.0100	-0.920%	15,267,448	-4.028%
2025-03-20	213.0100	213.4200	211.1100	211.9600	-0.137%	5,761,541	-4.911%
2025-03-19	214.0300	214.5000	210.7800	212.2500	-0.748%	5,101,611	-5.041%
2025-03-18	214.4700	215.1800	212.2700	213.8500	-0.289%	4,929,997	-5.752%
2025-03-17	212.2200	215.5000	209.5200	214.4700	+1.275%	4,415,369	-6.024%
2025-03-14	209.7800	212.8200	208.2850	211.7700	+0.104%	4,078,591	-4.826%
2025-03-13	212.0000	213.8000	210.6800	211.5500	-0.240%	5,297,547	-4.727%
2025-03-12	212.0000	213.8700	209.3100	212.0600	-0.716%	5,816,869	-4.956%
2025-03-11	216.6600	216.6600	212.4100	213.5900	-1.417%	6,723,143	-5.637%
2025-03-10	209.9900	218.6600	209.2000	216.6600	+1.106%	8,294,062	-6.974%
2025-03-07	211.1100	214.9900	209.0000	214.2900	+1.680%	6,548,599	-5.945%
2025-03-06	211.4500	211.9800	208.5044	210.7500	-0.373%	4,198,241	-4.365%
2025-03-05	207.0700	212.1800	206.0000	211.5400	+1.819%	5,115,060	-4.723%
2025-03-04	214.4700	215.6600	207.6700	207.7600	-1.759%	7,287,024	-2.989%
2025-03-03	209.9800	212.3000	208.9100	211.4800	+1.172%	6,794,503	-4.695%
2025-02-28	205.1200	209.6000	204.4100	209.0300	+1.956%	12,607,705	-3.578%
2025-02-27	203.0600	206.8000	202.2500	205.0200	+0.990%	5,614,004	-1.693%
2025-02-26	203.5900	203.8250	201.4300	203.0100	-0.554%	4,611,689	-0.719%
2025-02-25	205.1750	206.0100	202.3500	204.1400	+0.029%	6,961,626	-1.269%
2025-02-24	201.8300	205.5000	201.2800	204.0800	+0.990%	5,659,068	-1.240%
2025-02-21	200.3200	203.9750	200.0150	202.0800	+0.597%	4,965,198	-0.262%
2025-02-20	198.0000	201.3600	196.8300	200.8800	+1.789%	4,554,031	+0.334%
2025-02-19	196.7900	198.1100	196.0100	197.3500	+0.561%	4,307,654	+2.128%
2025-02-18	192.0000	197.0200	190.6683	196.2500	+1.752%	5,710,992	+2.701%
2025-02-14	193.9500	195.1800	192.7800	192.8700	-0.300%	3,720,896	+4.500%
2025-02-13	194.2800	194.2800	191.4300	193.4500	+0.233%	3,919,292	+4.187%
2025-02-12	190.5000	194.3700	190.3900	193.0000	+0.610%	4,241,636	+4.430%
2025-02-11	189.8000	191.9300	188.2600	191.8300	+0.783%	2,889,430	+5.067%
2025-02-10	191.4600	191.4600	189.0900	190.3400	-0.136%	3,459,610	+5.889%
2025-02-07	193.1600	193.8600	190.4350	190.6000	-1.228%	3,418,288	+5.745%
2025-02-06	191.9000	194.4900	190.5600	192.9700	+0.636%	4,403,585	+4.446%
2025-02-05	190.5200	193.3800	189.9200	191.7500	+0.948%	6,305,049	+5.111%
2025-02-04	187.6300	191.1500	187.0500	189.9500	-0.100%	6,886,187	+6.107%
2025-02-03	183.1800	191.6600	182.1500	190.1400	+3.393%	9,562,051	+6.001%
2025-01-31	187.3000	191.7700	183.6700	183.9000	+4.697%	11,636,929	+9.598%
2025-01-30	176.0100	176.1200	173.9800	175.6500	+0.223%	4,929,249	+14.745%
2025-01-29	174.5000	176.9200	174.3000	175.2600	+0.257%	3,547,566	+15.001%
2025-01-28	176.8000	177.1600	173.7300	174.8100	-1.181%	4,867,377	+15.297%
2025-01-27	172.6600	177.4500	172.5900	176.9000	+3.876%	6,793,432	+13.934%
2025-01-24	169.3200	171.1100	169.2500	170.3000	-0.217%	5,415,122	+18.350%
2025-01-23	170.4600	170.6900	168.4800	170.6700	+0.869%	6,229,418	+18.093%
2025-01-22	170.3000	170.8684	168.0600	169.2000	-1.976%	8,597,711	+19.119%
2025-01-21	172.1600	175.6600	171.2200	172.6100	+0.612%	7,058,630	+16.766%
2025-01-17	172.8800	173.9900	171.2700	171.5600	-1.232%	6,735,857	+17.481%
2025-01-16	171.4500	173.9567	170.5200	173.7000	+1.371%	4,181,580	+16.033%
2025-01-15	173.5150	174.4600	168.7200	171.3500	-2.392%	7,582,688	+17.625%
2025-01-14	176.6100	176.7800	174.0900	175.5500	-0.673%	4,699,802	+14.811%
2025-01-13	175.1600	177.9800	174.3400	176.7400	+0.896%	4,416,247	+14.038%
2025-01-10	176.8600	177.5400	173.3300	175.1700	-1.866%	5,103,669	+15.060%
2025-01-08	179.2000	179.2400	176.1800	178.5000	-0.574%	3,730,314	+12.913%
2025-01-07	179.6300	182.1725	178.3890	179.5300	-0.316%	4,678,304	+12.265%
2025-01-06	180.7800	181.9800	179.2600	180.1000	-0.618%	4,336,942	+11.910%
2025-01-03	179.6600	181.5700	178.8000	181.2200	+0.992%	3,894,745	+11.218%
2025-01-02	178.6600	179.7800	177.9006	179.4400	+0.979%	3,452,375	+12.322%
2024-12-31	176.3500	177.8400	175.9200	177.7000	+0.851%	2,833,441	+13.421%
2024-12-30	177.0200	177.3400	175.5101	176.2000	-1.017%	2,738,259	+14.387%
2024-12-27	177.9200	179.6600	177.2900	178.0100	-0.664%	2,605,037	+13.224%
2024-12-26	179.0200	180.3500	178.6300	179.2000	-0.444%	2,482,512	+12.472%
2024-12-24	178.4100	180.1700	177.8408	180.0000	+0.903%	2,463,558	+11.972%
2024-12-23	175.2900	178.6500	174.6300	178.3900	+1.600%	6,058,399	+12.983%
2024-12-20	171.7940	176.8000	170.6600	175.5800	+2.367%	13,297,005	+14.791%
2024-12-19	172.9300	173.8800	170.3411	171.5200	-0.867%	5,465,104	+17.508%
2024-12-18	176.0300	176.5000	172.8200	173.0200	-1.346%	5,275,517	+16.489%
2024-12-17	170.5800	176.5000	170.2100	175.3800	+2.185%	6,576,411	+14.922%
2024-12-16	171.6740	173.3400	170.5300	171.6300	-1.004%	7,417,813	+17.433%
2024-12-13	173.2500	174.9200	172.3900	173.3700	+0.104%	4,269,781	+16.254%
2024-12-12	174.9100	175.9061	171.9900	173.1900	-0.677%	4,816,376	+16.375%
2024-12-11	175.9600	176.0000	173.8400	174.3700	-0.740%	8,213,266	+15.588%
2024-12-10	175.5300	176.9200	173.8300	175.6700	-0.510%	3,879,797	+14.732%
2024-12-09	175.5900	178.1300	174.3800	176.5700	+0.216%	3,998,011	+14.147%
2024-12-06	176.0000	176.7400	174.1600	176.1900	+0.011%	4,709,507	+14.394%
2024-12-05	174.9800	176.7200	173.5300	176.1700	-0.164%	5,157,667	+14.407%
2024-12-04	180.1000	180.4500	175.9100	176.4600	-2.777%	5,839,095	+14.219%
2024-12-03	182.2800	183.5100	181.4800	181.5000	-0.149%	3,732,729	+11.047%
2024-12-02	182.2750	182.7000	178.8600	181.7700	-0.634%	3,697,158	+10.882%
2024-11-29	183.1400	183.5400	182.5000	182.9300	-0.082%	2,362,309	+10.179%
2024-11-27	181.1400	184.2400	180.8900	183.0800	+1.071%	5,137,866	+10.088%
2024-11-26	177.0900	181.6500	176.6700	181.1400	+2.304%	6,612,784	+11.268%
2024-11-25	177.0200	180.1900	176.7500	177.0600	+0.062%	11,960,280	+13.831%
2024-11-22	174.3400	178.8640	173.5000	176.9500	+3.040%	9,129,467	+13.902%
2024-11-21	168.5900	172.4550	166.9200	171.7300	+2.366%	6,663,474	+17.364%
2024-11-20	166.9100	167.9100	165.6500	167.7600	+0.714%	4,274,111	+20.142%
2024-11-19	165.2700	167.1000	163.8100	166.5700	+0.174%	5,082,345	+21.000%
2024-11-18	165.6200	166.7400	164.8000	166.2800	+0.782%	6,733,627	+21.211%
2024-11-15	169.6300	169.6300	164.7200	164.9900	-2.735%	10,943,281	+22.159%
2024-11-14	170.0000	171.6200	168.5900	169.6300	-0.423%	6,857,201	+18.817%

document.getElementById("tBMJvX").onerror = function(){this.style.display='none';}; .dark-mode .N9v3KD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N9v3KD{ color: #333333; background-color: white; border: 2px solid #333333; }ABBVABBVIE INC.stock NYSE

ABBV
ABBVIE INC.
stock NYSE