NYSE : ABBV
AbbVie Inc. — Price history
Healthcare · Drug Manufacturers - General · United States
Last price 294.89 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 521.11B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AbbVie Inc. (ABBV) closed at 294.89 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 292 | 298.74 | 291.01 | 294.89 | 6,897,967 | +1.41% |
| 2026-10-29 | 291 | 292.67 | 288.04 | 290.79 | 4,329,286 | +1.68% |
| 2026-10-28 | 282.93 | 288.8 | 281.225 | 285.99 | 3,111,349 | -0.14% |
| 2026-10-27 | 283.88 | 287.32 | 283.12 | 286.39 | 3,269,363 | -0.12% |
| 2026-10-26 | 287.05 | 289.586 | 285.18 | 286.74 | 4,516,377 | +0.39% |
| 2026-10-23 | 284.58 | 286.765 | 282.3 | 285.64 | 4,631,883 | +0.16% |
| 2026-10-22 | 284.57 | 285.76 | 278.01 | 285.19 | 6,172,819 | +0.14% |
| 2026-10-21 | 287.63 | 289 | 282.15 | 284.8 | 4,394,521 | -1.48% |
| 2026-10-20 | 286.9 | 290.98 | 285 | 289.08 | 5,175,711 | +2.26% |
| 2026-10-19 | 284.23 | 287.93 | 282.59 | 282.68 | 4,171,958 | -0.96% |
| 2026-10-16 | 283.61 | 286.64 | 282.955 | 285.42 | 5,628,676 | +0.71% |
| 2026-10-15 | 288.28 | 291.4 | 282.81 | 283.4 | 6,720,218 | +0.59% |
| 2026-10-14 | 277 | 285.4 | 275.97 | 283.48 | 5,577,622 | +3.32% |
| 2026-10-13 | 283.29 | 283.43 | 273.7 | 274.36 | 6,409,514 | -2.40% |
| 2026-10-12 | 277.65 | 281.3 | 276.01 | 281.12 | 5,594,339 | +1.68% |
| 2026-10-09 | 271.53 | 277.6 | 270.38 | 276.47 | 4,297,946 | +1.49% |
| 2026-10-08 | 270.98 | 272.515 | 265.71 | 272.42 | 5,494,940 | +0.39% |
| 2026-10-07 | 268.4 | 274.94 | 266.89 | 271.36 | 6,079,078 | +1.75% |
| 2026-10-06 | 267.74 | 268.858 | 260.62 | 266.69 | 4,501,087 | +0.35% |
| 2026-10-05 | 261.27 | 267.34 | 260.29 | 265.76 | 7,544,505 | +1.12% |
| 2026-10-02 | 259.74 | 264.06 | 257.87 | 262.82 | 5,863,068 | +1.11% |
| 2026-10-01 | 260.51 | 262.316 | 259 | 259.93 | 3,892,076 | -0.63% |
| 2026-09-30 | 264.6 | 265.36 | 261.59 | 261.59 | 4,389,160 | -0.65% |
| 2026-09-29 | 265.45 | 268.93 | 261.521 | 263.29 | 4,004,368 | -1.12% |
| 2026-09-28 | 264.33 | 267.735 | 263.38 | 266.28 | 4,429,512 | +0.73% |
| 2026-09-25 | 265.49 | 266 | 262.59 | 264.34 | 2,541,718 | -0.29% |
| 2026-09-24 | 265.37 | 267.41 | 263.09 | 265.12 | 3,458,166 | +0.02% |
| 2026-09-23 | 266 | 269.39 | 263.589 | 265.08 | 3,469,242 | -0.05% |
| 2026-09-22 | 263.1 | 266.82 | 262.145 | 265.21 | 2,766,286 | +0.28% |
| 2026-09-21 | 263.07 | 266.6 | 261.23 | 264.48 | 3,438,150 | +0.20% |
| 2026-09-18 | 263.29 | 266.34 | 262.44 | 263.96 | 8,176,607 | -0.02% |
| 2026-09-17 | 262.61 | 264.62 | 260.88 | 264.02 | 3,509,941 | +0.58% |
| 2026-09-16 | 261.99 | 264 | 260.975 | 262.51 | 3,118,268 | -0.20% |
| 2026-09-15 | 260 | 264.81 | 257.795 | 263.04 | 5,120,219 | +0.49% |
| 2026-09-14 | 261.67 | 264.65 | 260.1 | 261.77 | 4,512,420 | +1.81% |
| 2026-09-11 | 253.92 | 259.61 | 253.92 | 257.12 | 4,308,856 | +0.83% |
| 2026-09-10 | 251.23 | 255.31 | 249.735 | 255 | 4,397,653 | +1.63% |
| 2026-09-09 | 247.73 | 251.18 | 246.77 | 250.91 | 3,866,951 | +0.86% |
| 2026-09-08 | 251.84 | 254.615 | 248.41 | 248.78 | 5,572,102 | -2.99% |
| 2026-09-04 | 257.96 | 258.91 | 255.58 | 256.46 | 4,729,800 | -1.44% |
| 2026-09-03 | 264 | 264.25 | 257.14 | 260.21 | 2,878,739 | -0.58% |
| 2026-09-02 | 262.7 | 262.97 | 257.7 | 261.72 | 4,225,524 | +0.67% |
| 2026-09-01 | 260.99 | 262.265 | 257.79 | 259.99 | 3,866,739 | +1.39% |
| 2026-08-31 | 254.17 | 258.24 | 252.33 | 256.42 | 4,315,487 | +0.37% |
| 2026-08-28 | 258.67 | 259 | 255.08 | 255.48 | 3,224,862 | -1.03% |
| 2026-08-27 | 260.81 | 262.498 | 257.25 | 258.15 | 4,764,797 | -1.81% |
| 2026-08-26 | 264.6 | 265 | 260.31 | 262.9 | 3,308,871 | -1.09% |
| 2026-08-25 | 264.5 | 266.905 | 263.025 | 265.79 | 3,671,623 | +0.48% |
| 2026-08-24 | 263.99 | 266.04 | 262.07 | 264.52 | 3,883,803 | -0.17% |
| 2026-08-21 | 260.7 | 266.84 | 260.101 | 264.96 | 5,157,192 | +1.20% |
| 2026-08-20 | 265.69 | 265.93 | 260.481 | 261.83 | 5,228,907 | -1.56% |
| 2026-08-19 | 261.51 | 266.965 | 259.55 | 265.97 | 5,535,972 | +2.72% |
| 2026-08-18 | 253.93 | 259.18 | 252.41 | 258.92 | 5,010,229 | +3.43% |
| 2026-08-17 | 249.49 | 251.49 | 248.31 | 250.33 | 4,648,771 | +0.35% |
| 2026-08-14 | 250.6 | 250.61 | 247.68 | 249.46 | 4,195,386 | -0.54% |
| 2026-08-13 | 252.94 | 255.295 | 249.35 | 250.82 | 4,370,406 | +0.83% |
| 2026-08-12 | 245.98 | 250.09 | 245.52 | 248.76 | 3,780,452 | -0.53% |
| 2026-08-11 | 248.14 | 250.765 | 247.18 | 250.09 | 4,485,470 | +0.85% |
| 2026-08-10 | 245.65 | 248.01 | 244.03 | 247.97 | 4,209,941 | +0.78% |
| 2026-08-07 | 243.62 | 246.76 | 241.95 | 246.04 | 4,930,711 | +0.89% |
| 2026-08-06 | 249.04 | 249.95 | 241.2 | 243.87 | 4,570,167 | -0.95% |
| 2026-08-05 | 247 | 249.38 | 243.76 | 246.2 | 5,193,732 | +0.98% |
| 2026-08-04 | 246.74 | 246.91 | 242.385 | 243.8 | 8,028,831 | -0.53% |
| 2026-08-03 | 251.45 | 256.2 | 244.44 | 245.1 | 7,435,935 | -2.33% |
| 2026-07-31 | 252.54 | 255.52 | 247 | 250.94 | 7,258,176 | -2.51% |
| 2026-07-30 | 258.38 | 259.89 | 253.51 | 257.41 | 6,406,625 | -2.24% |
| 2026-07-29 | 264.21 | 267.47 | 262.755 | 263.3 | 5,563,736 | +0.04% |
| 2026-07-28 | 262.83 | 266.92 | 261.45 | 263.2 | 7,060,442 | +2.45% |
| 2026-07-27 | 259 | 262.1 | 256.78 | 256.91 | 5,404,809 | -0.94% |
| 2026-07-24 | 258.54 | 260.22 | 256.765 | 259.36 | 4,195,437 | +0.95% |
| 2026-07-23 | 253.98 | 258.38 | 253.1 | 256.92 | 4,623,010 | +1.43% |
| 2026-07-22 | 257.81 | 257.81 | 252.25 | 253.3 | 4,953,191 | -1.09% |
| 2026-07-21 | 253.7 | 257.06 | 252.6 | 256.1 | 4,819,291 | +1.07% |
| 2026-07-20 | 253.1 | 256.15 | 252.68 | 253.38 | 4,332,803 | -0.44% |
| 2026-07-17 | 257 | 260.96 | 254.29 | 254.49 | 6,872,705 | +0.04% |
| 2026-07-16 | 244.75 | 254.54 | 243.5 | 254.39 | 6,555,488 | +4.21% |
| 2026-07-15 | 243.32 | 247.75 | 243.07 | 244.11 | 6,388,965 | +0.44% |
| 2026-07-14 | 245.99 | 246.42 | 243.19 | 244.78 | 5,247,223 | -1.30% |
| 2026-07-13 | 248.37 | 249.744 | 244.61 | 248 | 4,156,363 | -0.03% |
| 2026-07-10 | 251.005 | 251.665 | 245.05 | 248.08 | 5,780,990 | -0.73% |
| 2026-07-09 | 251.2 | 254.86 | 247.99 | 249.91 | 5,526,006 | -1.12% |
| 2026-07-08 | 253.25 | 255.82 | 250.7 | 252.74 | 7,578,707 | -0.75% |
| 2026-07-07 | 257.21 | 260.35 | 254.27 | 254.65 | 8,238,267 | -0.04% |
| 2026-07-06 | 259.92 | 260.92 | 253.6 | 254.76 | 8,580,220 | -2.42% |
| 2026-07-02 | 252.3 | 261.635 | 250.51 | 261.07 | 7,114,422 | +3.99% |
| 2026-07-01 | 250.75 | 251.8 | 247.56 | 251.06 | 6,987,982 | -0.23% |
| 2026-06-30 | 255 | 255.497 | 250.1 | 251.64 | 6,999,707 | -1.05% |
| 2026-06-29 | 253.05 | 255.99 | 249.2 | 254.31 | 9,760,531 | +0.38% |
| 2026-06-26 | 245.255 | 253.35 | 244.66 | 253.35 | 52,635,078 | +4.20% |
| 2026-06-25 | 233.66 | 244.61 | 233.66 | 243.14 | 10,281,847 | +3.51% |
| 2026-06-24 | 236.35 | 237.36 | 232.85 | 234.89 | 7,311,033 | +0.06% |
| 2026-06-23 | 232.97 | 235.31 | 231.3 | 234.76 | 7,366,040 | +2.07% |
| 2026-06-22 | 221.94 | 232.32 | 221.94 | 230.01 | 9,912,770 | +6.25% |
| 2026-06-18 | 221.37 | 222.35 | 215.37 | 216.49 | 9,646,078 | -2.14% |
| 2026-06-17 | 222.4 | 222.84 | 218.83 | 221.23 | 5,624,375 | -0.56% |
| 2026-06-16 | 223.31 | 223.5 | 219.15 | 222.47 | 5,945,518 | +0.40% |
| 2026-06-15 | 226 | 226.5 | 220 | 221.59 | 5,261,900 | -2.70% |
| 2026-06-12 | 227.5 | 228.4 | 224.32 | 227.73 | 4,086,503 | +1.32% |
| 2026-06-11 | 226.01 | 227.55 | 224.04 | 224.77 | 4,569,353 | -0.08% |
| 2026-06-10 | 226.93 | 227.14 | 224.12 | 224.95 | 4,147,303 | -0.21% |
| 2026-06-09 | 224.8 | 227.14 | 221.72 | 225.42 | 4,257,921 | +1.05% |
| 2026-06-08 | 226.75 | 228.58 | 221.165 | 223.07 | 4,915,633 | -1.83% |
| 2026-06-05 | 227.37 | 230.47 | 226 | 227.23 | 6,248,888 | +1.02% |
| 2026-06-04 | 222.5 | 224.99 | 219.84 | 224.94 | 6,782,013 | +3.60% |
| 2026-06-03 | 214.8 | 219.54 | 213.725 | 217.13 | 5,667,521 | +0.80% |
| 2026-06-02 | 211.01 | 216.57 | 208.99 | 215.4 | 5,861,765 | +1.16% |
| 2026-06-01 | 215.26 | 216.499 | 211.51 | 212.93 | 4,858,421 | -2.20% |
| 2026-05-29 | 219.02 | 219.6 | 214.9 | 217.72 | 7,620,822 | -0.42% |
| 2026-05-28 | 215.9 | 219.375 | 215.9 | 218.63 | 5,190,923 | +1.50% |
| 2026-05-27 | 213.12 | 215.94 | 211.36 | 215.4 | 4,640,413 | +1.07% |
| 2026-05-26 | 215.92 | 217.05 | 211.91 | 213.12 | 4,709,782 | -1.20% |
| 2026-05-22 | 217 | 220.01 | 215.7 | 215.7 | 5,407,981 | +0.56% |
| 2026-05-21 | 210.95 | 215.64 | 209.5 | 214.5 | 3,814,054 | +1.04% |
| 2026-05-20 | 213.36 | 214.5 | 211.5 | 212.3 | 5,128,998 | -0.68% |
| 2026-05-19 | 209.9 | 215.8 | 208.727 | 213.76 | 7,220,276 | +2.08% |
| 2026-05-18 | 210.37 | 211.36 | 207.68 | 209.41 | 5,069,366 | -0.47% |
| 2026-05-15 | 213.1 | 214.92 | 209.02 | 210.39 | 5,385,047 | -0.18% |
| 2026-05-14 | 209.5 | 213.51 | 208.352 | 210.77 | 5,006,510 | +1.09% |
| 2026-05-13 | 206.86 | 209.53 | 204.3 | 208.5 | 5,705,668 | +0.31% |
| 2026-05-12 | 204.59 | 211.32 | 203.51 | 207.86 | 7,044,065 | +2.51% |