AbbVie (ABBV)

250.94
-6.47 (-2.51%)
NYSE· Last Trade: Aug 1st, 4:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AbbVie (ABBV)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026252.54255.52247.00250.947,257,140250.94
7/30/2026258.38259.89253.51257.416,405,942257.41
7/29/2026264.21267.47262.75263.305,564,037263.30
7/28/2026262.83266.92261.45263.207,124,117263.20
7/27/2026259.00262.10256.78256.915,404,506256.91
7/24/2026258.54260.22256.76259.364,195,440259.36
7/23/2026253.98258.38253.10256.924,623,598256.92
7/22/2026257.81257.81252.25253.304,952,849253.30
7/21/2026253.70257.06252.60256.104,818,948256.10
7/20/2026253.10256.15252.68253.384,332,755253.38
7/17/2026257.00260.96254.29254.496,872,706254.49
7/16/2026244.75254.54243.50254.396,568,327254.39
7/15/2026243.32247.75243.07244.116,388,796244.11
7/14/2026245.99246.42243.19244.785,247,102243.05
7/13/2026248.37249.74244.61248.004,156,196246.25
7/10/2026251.01251.66245.05248.085,780,993246.33
7/09/2026251.20254.86247.99249.915,526,150248.14
7/08/2026253.25255.82250.70252.747,578,469250.95
7/07/2026257.21260.35254.27254.658,238,146252.85
7/06/2026259.92260.92253.60254.768,578,965252.96
7/02/2026252.30261.63250.51261.077,114,423259.23
7/01/2026250.75251.80247.56251.066,987,785249.29
6/30/2026255.00255.50250.10251.646,998,938249.86
6/29/2026253.05255.99249.20254.319,821,816252.51
6/26/2026245.26253.35244.66253.3552,635,083251.56
6/25/2026233.66244.61233.66243.1410,281,402241.42
6/24/2026236.35237.36232.85234.897,310,412233.23
6/23/2026232.97235.31231.30234.767,493,066233.10
6/22/2026221.94232.32221.94230.019,912,219228.38
6/18/2026221.37222.35215.37216.499,646,087214.96
6/17/2026222.40222.84218.83221.235,624,260219.67
6/16/2026223.31223.50219.15222.475,945,188220.90
6/15/2026226.00226.50220.00221.595,261,397220.02
6/12/2026227.50228.40224.32227.734,086,512226.12
6/11/2026226.01227.55224.04224.774,569,330223.18
6/10/2026226.93227.14224.12224.954,146,089223.36
6/09/2026224.80227.14221.72225.424,257,760223.83
6/08/2026226.75228.58221.16223.074,914,169221.49
6/05/2026227.37230.47226.00227.236,248,898225.62
6/04/2026222.50224.99219.84224.946,798,853223.35
6/03/2026214.80219.54213.72217.135,666,823215.59
6/02/2026211.01216.57208.99215.405,860,800213.88
6/01/2026215.26216.50211.51212.934,857,687211.43
5/29/2026219.02219.60214.90217.727,620,824216.18
5/28/2026215.90219.38215.90218.635,190,890217.09
5/27/2026213.12215.94211.36215.404,640,360213.88
5/26/2026215.92217.05211.91213.124,708,800211.61
5/22/2026217.00220.01215.70215.705,407,984214.18
5/21/2026210.95215.64209.50214.503,813,949212.98
5/20/2026213.36214.50211.50212.305,131,361210.80
5/19/2026209.90215.80208.73213.767,220,087212.25
5/18/2026210.37211.36207.68209.415,069,314207.93
5/15/2026213.10214.92209.02210.395,385,051208.90
5/14/2026209.50213.51208.35210.775,005,317209.28
5/13/2026206.86209.53204.30208.505,704,987207.03
5/12/2026204.59211.32203.51207.867,043,918206.39
5/11/2026202.01205.38202.01202.784,931,575201.35
5/08/2026201.92202.40200.02201.554,915,722200.13
5/07/2026204.92207.00202.03202.716,680,928201.28
5/06/2026206.11207.01203.56205.037,289,865203.58
5/05/2026208.97209.51205.83206.114,490,373204.65
5/04/2026205.71208.34204.87208.164,579,434206.69
5/01/2026211.00211.00205.57206.606,343,107205.14