Dark

ABBV
ABBVIE INC.
stock NYSE

At Close

Jun 23, 2026 3:59:56 PM EDT

234.76USD+2.067%(+4.75)7,182,892

219.49Bid 244.65Ask 25.16Spread

Pre-market

Jun 23, 2026 9:29:30 AM EDT

232.16USD+0.935%(+2.15)10,992

After-hours

Jun 23, 2026 4:41:30 PM EDT

234.49USD-0.117%(-0.27)1,644,446

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-23	233.8000	235.2200	231.5000	234.7600	+2.065%	7,182,892	0.000%
2026-06-22	221.9400	232.3200	221.9400	230.0100	+6.245%	9,912,770	+2.065%
2026-06-18	221.3700	222.3500	215.3700	216.4900	-2.143%	9,646,079	+8.439%
2026-06-17	222.4000	222.8399	218.8300	221.2300	-0.557%	5,624,376	+6.116%
2026-06-16	223.3100	223.5000	219.1500	222.4700	+0.397%	5,945,519	+5.524%
2026-06-15	226.0000	226.5000	220.0000	221.5900	-2.696%	5,261,900	+5.943%
2026-06-12	227.5000	228.3999	224.3200	227.7300	+1.317%	4,086,504	+3.087%
2026-06-11	226.0100	227.5500	224.0400	224.7700	-0.080%	4,569,353	+4.445%
2026-06-10	226.9300	227.1400	224.1200	224.9500	-0.208%	4,147,304	+4.361%
2026-06-09	224.8000	227.1400	221.7200	225.4200	+1.053%	4,257,922	+4.143%
2026-06-08	226.7500	228.5800	221.1650	223.0700	-1.831%	4,915,633	+5.241%
2026-06-05	227.3700	230.4700	226.0000	227.2300	+1.018%	6,248,888	+3.314%
2026-06-04	222.5000	224.9900	219.8400	224.9400	+3.597%	6,782,014	+4.366%
2026-06-03	214.8000	219.5400	213.7250	217.1300	+0.803%	5,667,522	+8.120%
2026-06-02	211.0100	216.5700	208.9900	215.4000	+1.160%	5,861,319	+8.988%
2026-06-01	215.2600	216.4993	211.5100	212.9300	-2.200%	4,858,421	+10.252%
2026-05-29	219.0200	219.6000	214.9000	217.7200	-0.416%	7,620,822	+7.827%
2026-05-28	215.9000	219.3750	215.9000	218.6300	+1.500%	5,190,933	+7.378%
2026-05-27	213.1200	215.9400	211.3600	215.4000	+1.070%	4,640,418	+8.988%
2026-05-26	215.9200	217.0500	211.9100	213.1200	-1.196%	4,709,783	+10.154%
2026-05-22	217.0000	220.0100	215.7000	215.7000	+0.559%	5,407,981	+8.836%
2026-05-21	210.9500	215.6400	209.5000	214.5000	+1.036%	3,813,738	+9.445%
2026-05-20	213.3600	214.4999	211.5000	212.3000	-0.683%	5,128,999	+10.579%
2026-05-19	209.9000	215.8000	208.7270	213.7600	+2.077%	7,220,278	+9.824%
2026-05-18	210.3700	211.3600	207.6800	209.4100	-0.466%	5,069,367	+12.105%
2026-05-15	213.1000	214.9200	209.0200	210.3900	-0.180%	5,385,048	+11.583%
2026-05-14	209.5000	213.5100	208.3520	210.7700	+1.089%	5,006,511	+11.382%
2026-05-13	206.8600	209.5300	204.3000	208.5000	+0.308%	5,705,669	+12.595%
2026-05-12	204.5900	211.3199	203.5101	207.8600	+2.505%	7,044,067	+12.941%
2026-05-11	202.0100	205.3750	202.0100	202.7800	+0.610%	4,931,664	+15.771%
2026-05-08	201.9200	202.4000	200.0200	201.5500	-0.572%	4,915,719	+16.477%
2026-05-07	204.9200	207.0000	202.0300	202.7100	-1.132%	6,681,071	+15.811%
2026-05-06	206.1100	207.0100	203.5550	205.0300	-0.524%	7,289,988	+14.500%
2026-05-05	208.9700	209.5150	205.8300	206.1100	-0.985%	4,490,528	+13.900%
2026-05-04	205.7100	208.3350	204.8700	208.1600	+0.755%	4,579,432	+12.779%
2026-05-01	211.0000	211.0000	205.5700	206.6000	-2.234%	6,343,104	+13.630%
2026-04-30	209.0000	214.8700	208.1700	211.3200	+3.644%	10,319,242	+11.092%
2026-04-29	192.0000	205.8300	190.7500	203.8900	+3.136%	10,405,357	+15.141%
2026-04-28	198.6700	199.1800	196.4400	197.6900	+0.157%	6,313,098	+18.752%
2026-04-27	198.0000	201.4200	196.2322	197.3800	-0.669%	7,467,513	+18.938%
2026-04-24	198.9300	200.2450	197.1400	198.7100	-1.115%	7,605,837	+18.142%
2026-04-23	201.0500	202.7600	200.4050	200.9500	+0.224%	7,461,106	+16.825%
2026-04-22	205.1700	205.9900	199.8100	200.5000	-2.252%	7,646,223	+17.087%
2026-04-21	204.0100	206.2000	200.9200	205.1200	+0.692%	7,771,241	+14.450%
2026-04-20	207.9400	208.3300	202.8400	203.7100	-2.241%	5,773,998	+15.242%
2026-04-17	209.6600	212.3500	207.8200	208.3800	-0.292%	8,986,577	+12.660%
2026-04-16	207.7800	209.6600	206.5200	208.9900	+0.273%	5,075,395	+12.331%
2026-04-15	208.9900	209.8200	205.5450	208.4200	-0.875%	5,952,061	+12.638%
2026-04-14	204.8000	210.4200	204.0600	210.2600	+1.836%	6,199,445	+11.652%
2026-04-13	206.4300	208.0800	203.0100	206.4700	-0.707%	7,532,070	+13.702%
2026-04-10	213.5500	214.1000	207.7500	207.9400	-2.100%	4,632,712	+12.898%
2026-04-09	209.4800	213.5100	208.7400	212.4000	+0.383%	4,477,831	+10.527%
2026-04-08	206.2600	212.2200	204.5600	211.5900	+2.529%	5,477,736	+10.950%
2026-04-07	206.2300	206.4900	201.6634	206.3700	-0.155%	8,801,612	+13.757%
2026-04-06	207.0400	209.0000	205.3000	206.6900	-1.029%	4,929,132	+13.581%
2026-04-02	213.9900	214.5600	207.7100	208.8400	-2.856%	5,151,109	+12.411%
2026-04-01	218.3700	220.4500	213.7500	214.9800	-1.154%	5,702,989	+9.201%
2026-03-31	215.0600	219.1700	214.8500	217.4900	+2.050%	8,311,654	+7.941%
2026-03-30	212.2600	213.9400	210.7800	213.1200	+1.777%	7,491,187	+10.154%
2026-03-27	211.4200	213.4900	209.1200	209.4000	-0.815%	5,654,016	+12.111%
2026-03-26	207.1900	211.4500	205.7600	211.1200	+1.902%	4,576,294	+11.197%
2026-03-25	206.8600	209.6800	205.8550	207.1800	+0.965%	6,000,360	+13.312%
2026-03-24	203.0400	206.0050	201.8000	205.2000	+0.132%	6,990,939	+14.405%
2026-03-23	207.3600	208.6150	203.2200	204.9300	-0.068%	7,419,862	+14.556%
2026-03-20	206.2650	207.7800	203.0600	205.0700	-0.562%	27,981,812	+14.478%
2026-03-19	208.3650	210.4250	204.3000	206.2300	-1.013%	7,006,810	+13.834%
2026-03-18	218.5000	219.0000	207.6000	208.3400	-5.197%	8,597,000	+12.681%
2026-03-17	222.0400	223.2750	219.7600	219.7600	-0.763%	4,405,703	+6.826%
2026-03-16	221.0900	224.3699	220.3150	221.4500	+0.806%	3,991,892	+6.010%
2026-03-13	226.8900	228.6200	219.4400	219.6800	-2.525%	5,676,063	+6.865%
2026-03-12	225.1200	227.8050	223.5700	225.3700	-1.015%	7,607,238	+4.166%
2026-03-11	226.0500	229.2899	225.2950	227.6800	+0.295%	5,300,628	+3.110%
2026-03-10	227.6600	231.2650	226.1600	227.0100	-0.193%	6,466,832	+3.414%
2026-03-09	229.9700	230.6750	223.2300	227.4500	-1.156%	7,915,777	+3.214%
2026-03-06	230.3600	231.6000	226.8000	230.1100	-0.964%	6,139,831	+2.021%
2026-03-05	233.4200	234.8000	228.0000	232.3500	-1.626%	9,429,458	+1.037%
2026-03-04	233.5600	237.1100	232.0770	236.1900	+0.996%	5,380,808	-0.605%
2026-03-03	233.3600	235.7100	230.2400	233.8600	-0.171%	6,595,681	+0.385%
2026-03-02	233.6600	235.6600	231.9000	234.2600	+0.939%	7,437,475	+0.213%
2026-02-27	225.1000	232.2700	225.0600	232.0800	+3.289%	8,017,420	+1.155%
2026-02-26	227.5900	227.7800	221.1250	224.6900	-0.983%	5,411,125	+4.482%
2026-02-25	229.7100	232.5500	226.4750	226.9200	-0.665%	5,411,151	+3.455%
2026-02-24	229.0000	230.7585	227.6700	228.4400	-0.453%	4,880,616	+2.767%
2026-02-23	225.8200	231.4300	225.7900	229.4800	+2.077%	5,463,189	+2.301%
2026-02-20	225.0400	226.6900	223.1100	224.8100	+0.205%	6,830,385	+4.426%
2026-02-19	228.9700	229.3700	223.0200	224.3500	-1.911%	5,410,899	+4.640%
2026-02-18	234.0000	234.0000	226.0700	228.7200	-1.778%	5,495,354	+2.641%
2026-02-17	232.6550	235.2499	231.1900	232.8600	+0.587%	7,336,740	+0.816%
2026-02-13	228.4200	234.7400	228.0000	231.5000	+1.758%	8,251,700	+1.408%
2026-02-12	221.5700	229.0500	220.9100	227.5000	+2.992%	8,712,032	+3.191%
2026-02-11	222.2700	224.1500	218.0500	220.8900	-0.697%	8,072,222	+6.279%
2026-02-10	223.7500	225.8100	221.9400	222.4400	-0.367%	6,044,319	+5.539%
2026-02-09	223.4200	223.9600	220.1200	223.2600	-0.076%	6,767,535	+5.151%
2026-02-06	218.7500	225.8200	218.5001	223.4300	+2.014%	6,067,081	+5.071%
2026-02-05	216.9000	219.8700	214.0400	219.0200	+0.880%	10,793,883	+7.187%
2026-02-04	209.7750	220.8500	204.2700	217.1100	-3.789%	15,319,437	+8.130%
2026-02-03	223.9500	228.7000	223.6410	225.6600	+0.009%	8,158,309	+4.033%
2026-02-02	224.8500	229.7850	224.4200	225.6400	+1.179%	5,412,999	+4.042%
2026-01-30	220.5100	224.0200	219.5550	223.0100	+1.170%	6,646,990	+5.269%
2026-01-29	218.0000	224.1400	218.0000	220.4300	+0.805%	7,833,586	+6.501%
2026-01-28	223.6000	224.0300	216.7000	218.6700	-2.349%	5,215,801	+7.358%
2026-01-27	220.8800	226.8600	220.6500	223.9300	+1.431%	5,747,346	+4.836%
2026-01-26	219.1100	221.4771	218.5000	220.7700	+0.689%	6,546,453	+6.337%
2026-01-23	217.2600	219.8200	215.8800	219.2600	+0.527%	5,817,569	+7.069%
2026-01-22	216.2800	219.0500	214.7600	218.1100	+0.907%	5,650,758	+7.634%
2026-01-21	212.4700	218.0000	211.5700	216.1500	+0.986%	10,727,059	+8.610%
2026-01-20	211.6950	214.0400	209.9600	214.0400	-0.145%	8,251,403	+9.680%
2026-01-16	215.6100	217.3450	213.8800	214.3500	-1.107%	8,649,643	+9.522%
2026-01-15	222.5200	223.0300	215.8300	216.7500	-2.316%	6,954,245	+8.309%
2026-01-14	221.0000	223.3383	217.0000	221.8900	+0.516%	8,426,844	+5.800%
2026-01-13	219.5300	220.7500	215.8500	220.7500	+0.323%	4,869,937	+6.347%
2026-01-12	221.1900	222.4900	218.3900	220.0400	-0.018%	6,546,018	+6.690%
2026-01-09	223.7500	225.1200	219.0000	220.0800	-1.807%	6,631,069	+6.670%
2026-01-08	231.1250	231.5400	223.1225	224.1300	-3.980%	9,365,851	+4.743%
2026-01-07	225.2400	237.0400	224.7400	233.4200	+4.238%	10,285,287	+0.574%
2026-01-06	219.7500	224.2000	219.5500	223.9300	+1.703%	9,151,712	+4.836%
2026-01-05	227.0000	227.2425	217.8600	220.1800	-3.982%	10,563,460	+6.622%
2026-01-02	228.7400	230.7400	225.7100	229.3100	+0.359%	3,336,567	+2.377%
2025-12-31	229.7400	230.2500	228.4300	228.4900	-0.544%	3,201,167	+2.744%
2025-12-30	230.7700	231.2050	228.6200	229.7400	-0.477%	2,347,874	+2.185%
2025-12-29	230.1500	232.0150	229.7400	230.8400	+0.374%	3,803,489	+1.698%
2025-12-26	229.8200	230.6050	228.6800	229.9800	+0.039%	1,594,002	+2.078%
2025-12-24	229.4600	230.8000	228.9801	229.8900	+0.481%	1,744,910	+2.118%
2025-12-23	228.2200	230.7900	227.9100	228.7900	+0.386%	3,612,223	+2.609%
2025-12-22	226.1100	228.6500	224.2500	227.9100	+0.481%	4,828,087	+3.006%
2025-12-19	222.9450	229.4700	222.3500	226.8200	+1.795%	18,968,826	+3.501%
2025-12-18	224.0000	226.2600	222.7900	222.8200	-0.664%	4,760,352	+5.359%
2025-12-17	223.8800	226.4100	222.8600	224.3100	+0.286%	5,243,829	+4.659%
2025-12-16	226.4100	226.8400	221.9100	223.6700	-1.662%	6,405,940	+4.958%
2025-12-15	224.2350	228.3000	223.5600	227.4500	+1.849%	5,972,176	+3.214%
2025-12-12	223.6850	223.8200	221.1000	223.3200	-0.295%	5,467,638	+5.123%
2025-12-11	225.5400	225.9600	222.2400	223.9800	-0.533%	4,170,630	+4.813%
2025-12-10	225.0000	225.9800	221.0000	225.1800	+0.982%	8,735,154	+4.254%
2025-12-09	223.8900	224.8200	220.2301	222.9900	-0.058%	4,268,052	+5.278%
2025-12-08	226.0800	226.1200	222.3900	223.1200	-1.309%	4,005,995	+5.217%
2025-12-05	228.9300	229.2500	225.0500	226.0800	-1.150%	3,985,199	+3.839%
2025-12-04	230.1100	230.9400	227.5900	228.7100	-0.665%	3,733,100	+2.645%
2025-12-03	224.8400	230.7900	224.5200	230.2400	+2.616%	4,873,263	+1.963%
2025-12-02	224.8200	226.6348	223.1100	224.3700	-0.329%	5,096,922	+4.631%
2025-12-01	227.1900	229.4900	223.9800	225.1100	-1.137%	5,208,509	+4.287%
2025-11-28	226.8500	228.0900	225.5100	227.7000	+0.018%	2,655,563	+3.101%
2025-11-26	232.0400	232.4800	226.6400	227.6600	-1.786%	5,921,088	+3.119%
2025-11-25	230.3200	234.0800	230.3100	231.8000	+0.998%	7,134,461	+1.277%
2025-11-24	236.0000	237.6200	228.4800	229.5100	-2.865%	10,225,855	+2.287%
2025-11-21	230.5450	238.0100	230.1400	236.2800	+2.977%	8,017,597	-0.643%
2025-11-20	233.2600	234.9500	228.0000	229.4500	-1.486%	4,283,604	+2.314%
2025-11-19	233.5400	238.1500	230.3600	232.9100	-0.410%	7,618,431	+0.794%
2025-11-18	235.0000	237.1900	232.1131	233.8700	-0.056%	6,232,602	+0.381%
2025-11-17	233.2600	235.3500	229.2300	234.0000	+0.706%	5,023,149	+0.325%
2025-11-14	233.6100	235.0000	230.3201	232.3600	+0.030%	5,461,523	+1.033%
2025-11-13	233.7400	239.2900	232.1600	232.2900	-0.403%	7,968,522	+1.063%
2025-11-12	225.4000	234.0000	225.2900	233.2300	+3.580%	8,583,201	+0.656%
2025-11-11	219.0000	225.4200	219.0000	225.1700	+2.954%	4,802,442	+4.259%
2025-11-10	217.0000	219.8600	216.1498	218.7100	-0.205%	4,530,984	+7.338%
2025-11-07	219.3100	220.9900	217.0900	219.1600	+0.055%	4,647,894	+7.118%
2025-11-06	215.8900	219.6840	215.6500	219.0400	+1.047%	6,615,338	+7.177%
2025-11-05	215.7400	217.4300	212.6000	216.7700	+0.408%	4,928,394	+8.299%
2025-11-04	212.3700	217.0800	212.3700	215.8900	+1.854%	6,184,010	+8.741%
2025-11-03	216.6800	219.0000	211.6900	211.9600	-2.788%	8,874,341	+10.757%
2025-10-31	223.0000	223.8700	216.0000	218.0400	-4.452%	10,825,326	+7.668%
2025-10-30	227.0500	229.6500	226.4100	228.2000	+1.359%	5,020,654	+2.875%
2025-10-29	227.6200	227.9999	224.0400	225.1400	-1.055%	5,469,686	+4.273%
2025-10-28	227.0000	228.4000	224.3100	227.5400	-0.215%	3,724,183	+3.173%
2025-10-27	227.9500	228.6000	227.1200	228.0300	+0.018%	2,784,402	+2.951%
2025-10-24	228.7800	229.0400	226.2500	227.9900	-0.114%	3,554,688	+2.969%
2025-10-23	228.9900	229.8600	227.2500	228.2500	-0.188%	5,818,006	+2.852%
2025-10-22	231.6700	232.1600	228.4300	228.6800	-1.171%	3,523,765	+2.659%
2025-10-21	232.1500	232.8100	229.8300	231.3900	-0.289%	3,298,131	+1.456%
2025-10-20	231.0000	232.2600	230.0000	232.0600	+1.085%	5,246,946	+1.163%
2025-10-17	227.5200	230.7110	226.8050	229.5700	+1.190%	7,150,042	+2.261%
2025-10-16	226.2200	228.1100	225.4600	226.8700	+0.287%	4,737,529	+3.478%
2025-10-15	227.2000	228.9500	225.3200	226.2200	-1.270%	5,459,705	+3.775%
2025-10-14	228.0700	230.6500	227.5100	229.1300	-0.508%	5,527,553	+2.457%
2025-10-13	230.0000	233.8050	229.2244	230.3000	-0.087%	5,411,890	+1.937%
2025-10-10	231.5100	234.6800	230.5000	230.5000	-0.082%	6,156,932	+1.848%
2025-10-09	233.2700	233.7900	230.6200	230.6900	-0.238%	4,607,869	+1.764%
2025-10-08	231.4800	233.0000	229.6800	231.2400	-0.683%	5,413,013	+1.522%
2025-10-07	231.2900	234.0800	227.5900	232.8300	+1.147%	4,901,000	+0.829%
2025-10-06	231.7100	232.9500	227.9200	230.1900	-1.590%	11,940,287	+1.985%
2025-10-03	236.9000	238.8396	233.7100	233.9100	-1.120%	6,547,632	+0.363%
2025-10-02	240.8900	242.6700	234.5200	236.5600	-3.200%	8,107,666	-0.761%
2025-10-01	233.6400	244.8100	232.0000	244.3800	+5.545%	12,243,139	-3.936%
2025-09-30	223.0600	232.3525	222.5650	231.5400	+3.755%	9,187,338	+1.391%
2025-09-29	220.7500	223.2400	219.7900	223.1600	+1.156%	4,958,361	+5.198%
2025-09-26	220.6300	221.4800	217.6700	220.6100	+0.947%	4,185,796	+6.414%
2025-09-25	220.1000	222.2600	218.0300	218.5400	-0.659%	6,666,028	+7.422%
2025-09-24	222.0000	222.2399	218.5400	219.9900	-1.177%	5,074,766	+6.714%
2025-09-23	222.0100	224.4025	221.9250	222.6100	+0.009%	4,630,091	+5.458%
2025-09-22	222.4600	225.1600	221.4300	222.5900	+0.054%	5,990,698	+5.467%
2025-09-19	222.4150	223.4900	221.5850	222.4700	+0.216%	14,415,107	+5.524%
2025-09-18	221.0700	222.0700	219.9200	221.9900	+0.534%	4,445,792	+5.753%
2025-09-17	219.1000	221.5500	217.3000	220.8100	+2.104%	5,258,357	+6.318%
2025-09-16	218.3300	218.7100	215.8400	216.2600	-0.620%	4,251,076	+8.555%
2025-09-15	219.6000	219.6000	214.3100	217.6100	-0.334%	5,162,389	+7.881%
2025-09-12	219.1200	220.3750	218.2250	218.3400	-0.854%	4,419,123	+7.520%
2025-09-11	220.3500	221.7650	216.7500	220.2200	+4.054%	7,648,085	+6.602%
2025-09-10	210.2300	212.2700	208.4350	211.6400	+0.580%	4,520,838	+10.924%
2025-09-09	209.5300	210.7200	209.1200	210.4200	+0.300%	3,097,114	+11.567%
2025-09-08	210.9900	212.0000	207.6116	209.7900	-1.303%	5,525,921	+11.902%
2025-09-05	212.5500	214.3400	211.0000	212.5600	-0.207%	4,465,421	+10.444%
2025-09-04	212.2500	214.1900	211.6600	213.0000	+0.538%	3,531,768	+10.216%
2025-09-03	212.4200	213.4200	211.4800	211.8600	-0.028%	3,973,731	+10.809%
2025-09-02	210.1400	212.1599	208.9900	211.9200	+0.722%	4,335,496	+10.778%
2025-08-29	208.0000	211.0000	207.9000	210.4000	+1.193%	4,265,008	+11.578%
2025-08-28	207.6500	208.0100	205.4901	207.9200	-0.067%	4,523,062	+12.909%
2025-08-27	208.8200	210.4200	207.8100	208.0600	-0.144%	3,459,319	+12.833%
2025-08-26	207.5200	208.5800	206.5700	208.3600	+0.390%	3,702,929	+12.670%
2025-08-25	210.3000	211.2969	207.0500	207.5500	-1.448%	2,796,185	+13.110%
2025-08-22	210.8400	211.4700	207.1200	210.6000	+0.525%	5,516,870	+11.472%
2025-08-21	209.1400	212.4500	208.8700	209.5000	+0.167%	5,324,170	+12.057%
2025-08-20	206.6500	211.6938	206.6500	209.1500	+1.436%	5,782,076	+12.245%
2025-08-19	206.5300	207.8000	205.1009	206.1900	-0.184%	3,975,515	+13.856%
2025-08-18	206.6000	208.3400	205.9600	206.5700	-0.058%	6,083,570	+13.647%
2025-08-15	205.9100	206.8400	204.3200	206.6900	+0.982%	4,430,974	+13.581%
2025-08-14	201.8000	205.0600	200.8600	204.6800	+1.593%	4,635,784	+14.696%
2025-08-13	199.7600	201.7200	199.2108	201.4700	+1.425%	3,558,497	+16.524%
2025-08-12	198.0900	200.0200	197.0500	198.6400	0.000%	3,050,118	+18.184%
2025-08-11	198.1800	199.4300	196.8900	198.6400	+0.298%	6,068,073	+18.184%
2025-08-08	199.0800	200.3300	197.1400	198.0500	-0.407%	4,101,771	+18.536%
2025-08-07	197.0500	199.8300	196.5000	198.8600	+1.304%	4,683,382	+18.053%
2025-08-06	197.2300	198.0500	194.6700	196.3000	-1.133%	4,057,267	+19.592%
2025-08-05	197.5500	199.8900	196.4800	198.5500	+0.690%	4,153,422	+18.237%
2025-08-04	194.8100	197.3700	193.7200	197.1900	+1.009%	4,217,462	+19.053%
2025-08-01	189.9200	197.0600	189.7850	195.2200	+3.280%	8,081,951	+20.254%
2025-07-31	197.0600	198.8256	187.6200	189.0200	-0.153%	10,347,929	+24.198%
2025-07-30	191.7700	192.7000	188.0100	189.3100	-0.999%	5,008,390	+24.008%
2025-07-29	189.1500	192.4900	187.8600	191.2200	+1.432%	6,715,496	+22.770%
2025-07-28	191.2100	191.2100	187.6400	188.5200	-0.925%	3,776,900	+24.528%
2025-07-25	191.4000	191.4000	188.5300	190.2800	-0.288%	3,786,776	+23.376%
2025-07-24	190.7600	192.2400	189.9900	190.8300	+0.147%	3,463,089	+23.020%
2025-07-23	187.0450	190.8000	186.7700	190.5500	+1.838%	4,344,466	+23.201%
2025-07-22	184.9400	188.1992	184.9000	187.1100	+1.223%	4,432,061	+25.466%
2025-07-21	189.6200	189.9000	184.6300	184.8500	-2.330%	4,954,794	+27.000%
2025-07-18	191.5050	192.3400	188.5700	189.2600	-1.118%	5,332,163	+24.041%
2025-07-17	189.0000	192.1200	188.2609	191.4000	+0.430%	4,853,051	+22.654%
2025-07-16	186.9200	191.3850	186.5000	190.5800	+2.248%	6,202,725	+23.182%
2025-07-15	190.2100	190.6700	185.0100	186.3900	-2.679%	6,729,235	+25.951%
2025-07-14	191.7200	192.6650	190.0400	191.5200	-0.483%	4,072,779	+22.577%
2025-07-11	193.8900	194.0000	191.1600	192.4500	-1.308%	4,990,981	+21.985%
2025-07-10	190.5000	197.5000	189.5600	195.0000	+2.298%	6,049,615	+20.390%
2025-07-09	188.5000	191.0921	188.3200	190.6200	+0.448%	5,594,464	+23.156%
2025-07-08	186.7900	193.0000	186.6700	189.7700	+1.141%	7,106,896	+23.708%
2025-07-07	189.4400	191.3900	186.8250	187.6300	-0.872%	11,049,426	+25.119%
2025-07-03	191.1500	191.4650	188.8710	189.2800	-0.771%	3,706,116	+24.028%
2025-07-02	189.7000	192.5900	189.5300	190.7500	+0.400%	4,658,511	+23.072%
2025-07-01	185.0100	191.7600	184.3850	189.9900	+2.354%	5,937,604	+23.564%
2025-06-30	182.4300	186.2499	181.7500	185.6200	+1.816%	6,483,021	+26.473%
2025-06-27	187.9000	188.0000	181.7300	182.3100	-2.398%	29,264,650	+28.770%
2025-06-26	186.5300	188.9900	185.7900	186.7900	+0.755%	5,734,014	+25.681%
2025-06-25	185.3000	187.0900	184.6400	185.3900	-0.086%	4,471,108	+26.630%
2025-06-24	184.5200	186.1399	183.1900	185.5500	+0.974%	4,074,609	+26.521%
2025-06-23	184.4900	185.8000	182.3000	183.7600	-0.831%	5,157,855	+27.754%
2025-06-20	186.0900	187.1000	184.1600	185.3000	-0.102%	12,158,103	+26.692%
2025-06-18	185.2500	187.1200	183.7000	185.4900	+0.005%	3,573,152	+26.562%
2025-06-17	189.1600	190.6100	185.0300	185.4800	-2.819%	4,733,885	+26.569%
2025-06-16	190.9000	191.6581	188.9300	190.8600	-0.115%	4,203,942	+23.001%
2025-06-13	191.5600	193.4700	190.2900	191.0800	-0.696%	4,965,775	+22.860%
2025-06-12	192.2000	193.5896	187.4078	192.4200	+0.480%	5,781,429	+22.004%
2025-06-11	189.3400	192.7200	189.0600	191.5000	+1.055%	3,907,958	+22.590%
2025-06-10	189.0400	191.8800	188.8000	189.5000	+0.180%	4,087,503	+23.884%
2025-06-09	190.5100	191.7900	189.0080	189.1600	-0.353%	4,661,638	+24.107%
2025-06-06	188.4900	190.4900	188.3000	189.8300	+1.259%	3,607,927	+23.669%
2025-06-05	187.5000	188.6000	185.0500	187.4700	+0.069%	4,418,520	+25.225%
2025-06-04	188.4100	190.1800	187.2700	187.3400	+0.048%	4,382,380	+25.312%
2025-06-03	186.9000	188.7300	184.8200	187.2500	+0.139%	5,335,592	+25.372%
2025-06-02	185.7300	186.9900	183.1601	186.9900	+0.473%	4,435,629	+25.547%
2025-05-30	185.0000	186.6899	183.0100	186.1100	+0.264%	11,609,036	+26.140%
2025-05-29	183.4600	186.7500	182.6881	185.6200	+1.382%	4,926,034	+26.473%
2025-05-28	185.3500	186.1000	182.3700	183.0900	-1.416%	4,787,790	+28.221%
2025-05-27	184.2700	185.9900	183.9000	185.7200	+1.342%	5,726,691	+26.405%
2025-05-23	182.3700	184.1150	181.7150	183.2600	+0.394%	4,027,044	+28.102%
2025-05-22	181.4100	183.5550	180.2500	182.5400	+0.407%	4,689,223	+28.607%
2025-05-21	183.9300	184.8099	181.5400	181.8000	-1.650%	5,140,901	+29.131%
2025-05-20	184.8600	186.0000	183.6350	184.8500	-0.463%	5,505,377	+27.000%
2025-05-19	184.2200	185.8000	182.5100	185.7100	+0.918%	5,216,727	+26.412%
2025-05-16	181.3000	184.0700	180.5200	184.0200	+1.288%	6,152,806	+27.573%
2025-05-15	178.0150	182.1100	176.5700	181.6800	+2.390%	12,073,301	+29.216%
2025-05-14	186.5150	187.6450	176.6000	177.4400	-5.617%	12,211,957	+32.304%
2025-05-13	189.0300	189.7600	185.4100	188.0000	-1.089%	7,523,807	+24.872%
2025-05-12	180.0000	192.6900	180.0000	190.0700	+2.963%	12,792,682	+23.512%
2025-05-09	185.7500	189.7700	184.2300	184.6000	-0.528%	7,806,372	+27.172%
2025-05-08	184.1300	186.6615	181.6400	185.5800	-1.334%	8,816,708	+26.501%
2025-05-07	188.1700	190.1800	186.7500	188.0900	+0.502%	5,773,879	+24.813%
2025-05-06	195.5000	195.8200	185.7400	187.1500	-4.549%	9,392,012	+25.439%
2025-05-05	198.4700	198.4950	195.0300	196.0700	-1.209%	5,121,472	+19.733%
2025-05-02	195.1700	198.9800	194.6300	198.4700	+2.653%	6,425,165	+18.285%
2025-05-01	192.8800	195.8150	189.8000	193.3400	-0.902%	5,823,568	+21.423%
2025-04-30	194.4900	195.7800	191.0100	195.1000	+0.822%	8,400,727	+20.328%
2025-04-29	192.5850	195.5400	190.5813	193.5100	+0.608%	6,671,567	+21.317%
2025-04-28	188.0000	193.1200	187.6350	192.3400	+3.375%	10,408,020	+22.055%
2025-04-25	187.1200	188.7000	179.9900	186.0600	+3.155%	10,482,067	+26.174%
2025-04-24	177.6100	181.4900	176.1100	180.3700	+1.875%	8,789,373	+30.155%
2025-04-23	175.0000	178.1500	174.4000	177.0500	+1.882%	7,119,729	+32.595%
2025-04-22	171.0800	174.6550	170.9100	173.7800	+2.127%	6,191,935	+35.090%
2025-04-21	173.4700	174.1672	168.5400	170.1600	-1.636%	7,364,554	+37.964%
2025-04-17	172.5700	175.2000	171.9078	172.9900	+0.763%	8,998,056	+35.707%
2025-04-16	176.5250	176.8500	169.7476	171.6800	-2.896%	9,459,653	+36.743%
2025-04-15	177.7000	180.5000	176.3100	176.8000	-1.284%	8,078,530	+32.783%
2025-04-14	177.4400	180.1900	176.2000	179.1000	+2.314%	7,164,364	+31.078%
2025-04-11	173.8100	176.9700	169.3304	175.0500	+0.488%	9,047,688	+34.110%
2025-04-10	177.7500	178.0000	164.9650	174.2000	-3.136%	13,969,950	+34.765%
2025-04-09	168.3000	180.6000	164.3900	179.8400	+2.374%	18,977,764	+30.538%
2025-04-08	187.6000	188.3900	172.3240	175.6700	-5.832%	12,517,111	+33.637%
2025-04-07	181.0300	188.2000	176.2800	186.5500	-0.219%	12,581,054	+25.843%
2025-04-04	200.0000	200.0000	186.1700	186.9600	-7.280%	13,505,194	+25.567%
2025-04-03	210.3000	210.6900	201.2400	201.6400	-1.730%	7,593,125	+16.425%
2025-04-02	207.2200	207.2200	200.3350	205.1900	-0.524%	9,262,821	+14.411%
2025-04-01	210.5200	212.1500	205.6000	206.2700	-1.551%	7,853,225	+13.812%
2025-03-31	204.4300	210.8050	204.4300	209.5200	+2.060%	11,063,101	+12.047%
2025-03-28	202.7300	206.0200	201.5900	205.2900	+1.268%	6,478,272	+14.355%
2025-03-27	202.0200	203.6800	201.3000	202.7200	+0.705%	4,995,303	+15.805%
2025-03-26	203.1150	203.1150	196.4900	201.3000	-0.020%	6,236,839	+16.622%
2025-03-25	209.2200	209.2600	199.3800	201.3400	-3.743%	9,057,142	+16.599%
2025-03-24	209.3900	211.0200	207.5000	209.1700	-0.400%	6,928,494	+12.234%
2025-03-21	211.7300	212.8800	208.7400	210.0100	-0.920%	15,267,448	+11.785%
2025-03-20	213.0100	213.4200	211.1100	211.9600	-0.137%	5,761,541	+10.757%
2025-03-19	214.0300	214.5000	210.7800	212.2500	-0.748%	5,101,611	+10.605%
2025-03-18	214.4700	215.1800	212.2700	213.8500	-0.289%	4,929,997	+9.778%
2025-03-17	212.2200	215.5000	209.5200	214.4700	+1.275%	4,415,369	+9.461%
2025-03-14	209.7800	212.8200	208.2850	211.7700	+0.104%	4,078,591	+10.856%
2025-03-13	212.0000	213.8000	210.6800	211.5500	-0.240%	5,297,547	+10.971%
2025-03-12	212.0000	213.8700	209.3100	212.0600	-0.716%	5,816,869	+10.705%
2025-03-11	216.6600	216.6600	212.4100	213.5900	-1.417%	6,723,143	+9.912%
2025-03-10	209.9900	218.6600	209.2000	216.6600	+1.106%	8,294,062	+8.354%
2025-03-07	211.1100	214.9900	209.0000	214.2900	+1.680%	6,548,599	+9.552%
2025-03-06	211.4500	211.9800	208.5044	210.7500	-0.373%	4,198,241	+11.393%
2025-03-05	207.0700	212.1800	206.0000	211.5400	+1.819%	5,115,060	+10.977%
2025-03-04	214.4700	215.6600	207.6700	207.7600	-1.759%	7,287,024	+12.996%
2025-03-03	209.9800	212.3000	208.9100	211.4800	+1.172%	6,794,503	+11.008%
2025-02-28	205.1200	209.6000	204.4100	209.0300	+1.956%	12,607,705	+12.309%
2025-02-27	203.0600	206.8000	202.2500	205.0200	+0.990%	5,614,004	+14.506%
2025-02-26	203.5900	203.8250	201.4300	203.0100	-0.554%	4,611,689	+15.640%
2025-02-25	205.1750	206.0100	202.3500	204.1400	+0.029%	6,961,626	+15.000%
2025-02-24	201.8300	205.5000	201.2800	204.0800	+0.990%	5,659,068	+15.033%
2025-02-21	200.3200	203.9750	200.0150	202.0800	+0.597%	4,965,198	+16.172%
2025-02-20	198.0000	201.3600	196.8300	200.8800	+1.789%	4,554,031	+16.866%
2025-02-19	196.7900	198.1100	196.0100	197.3500	+0.561%	4,307,654	+18.956%
2025-02-18	192.0000	197.0200	190.6683	196.2500	+1.752%	5,710,992	+19.623%
2025-02-14	193.9500	195.1800	192.7800	192.8700	-0.300%	3,720,896	+21.719%
2025-02-13	194.2800	194.2800	191.4300	193.4500	+0.233%	3,919,292	+21.354%
2025-02-12	190.5000	194.3700	190.3900	193.0000	+0.610%	4,241,636	+21.637%
2025-02-11	189.8000	191.9300	188.2600	191.8300	+0.783%	2,889,430	+22.379%
2025-02-10	191.4600	191.4600	189.0900	190.3400	-0.136%	3,459,610	+23.337%
2025-02-07	193.1600	193.8600	190.4350	190.6000	-1.228%	3,418,288	+23.169%
2025-02-06	191.9000	194.4900	190.5600	192.9700	+0.636%	4,403,585	+21.656%
2025-02-05	190.5200	193.3800	189.9200	191.7500	+0.948%	6,305,049	+22.430%
2025-02-04	187.6300	191.1500	187.0500	189.9500	-0.100%	6,886,187	+23.590%
2025-02-03	183.1800	191.6600	182.1500	190.1400	+3.393%	9,562,051	+23.467%
2025-01-31	187.3000	191.7700	183.6700	183.9000	+4.697%	11,636,929	+27.656%
2025-01-30	176.0100	176.1200	173.9800	175.6500	+0.223%	4,929,249	+33.652%
2025-01-29	174.5000	176.9200	174.3000	175.2600	+0.257%	3,547,566	+33.950%
2025-01-28	176.8000	177.1600	173.7300	174.8100	-1.181%	4,867,377	+34.294%
2025-01-27	172.6600	177.4500	172.5900	176.9000	+3.876%	6,793,432	+32.708%
2025-01-24	169.3200	171.1100	169.2500	170.3000	-0.217%	5,415,122	+37.851%
2025-01-23	170.4600	170.6900	168.4800	170.6700	+0.869%	6,229,418	+37.552%
2025-01-22	170.3000	170.8684	168.0600	169.2000	-1.976%	8,597,711	+38.747%
2025-01-21	172.1600	175.6600	171.2200	172.6100	+0.612%	7,058,630	+36.006%
2025-01-17	172.8800	173.9900	171.2700	171.5600	-1.232%	6,735,857	+36.838%
2025-01-16	171.4500	173.9567	170.5200	173.7000	+1.371%	4,181,580	+35.153%
2025-01-15	173.5150	174.4600	168.7200	171.3500	-2.392%	7,582,688	+37.006%
2025-01-14	176.6100	176.7800	174.0900	175.5500	-0.673%	4,699,802	+33.728%
2025-01-13	175.1600	177.9800	174.3400	176.7400	+0.896%	4,416,247	+32.828%
2025-01-10	176.8600	177.5400	173.3300	175.1700	-1.866%	5,103,669	+34.018%
2025-01-08	179.2000	179.2400	176.1800	178.5000	-0.574%	3,730,314	+31.518%
2025-01-07	179.6300	182.1725	178.3890	179.5300	-0.316%	4,678,304	+30.764%
2025-01-06	180.7800	181.9800	179.2600	180.1000	-0.618%	4,336,942	+30.350%
2025-01-03	179.6600	181.5700	178.8000	181.2200	+0.992%	3,894,745	+29.544%
2025-01-02	178.6600	179.7800	177.9006	179.4400	+0.979%	3,452,375	+30.829%
2024-12-31	176.3500	177.8400	175.9200	177.7000	+0.851%	2,833,441	+32.110%
2024-12-30	177.0200	177.3400	175.5101	176.2000	-1.017%	2,738,259	+33.235%

document.getElementById("ZDMDLH").onerror = function(){this.style.display='none';}; .dark-mode .Zr5GMW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zr5GMW{ color: #333333; background-color: white; border: 2px solid #333333; }ABBVABBVIE INC.stock NYSE

ABBV
ABBVIE INC.
stock NYSE