ABBV
AbbVie (ABBV)
NYSE
$266.00+$1.04 (+0.39%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $468.2B
    Market Cap
  • 29.72%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +3.46%
    Low Price$243.80
    High Price$265.97
  • 3 Months
    +24.40%
    Low Price$211.43
    High Price$265.97
  • 1 Year
    +29.72%
    Low Price$195.99
    High Price$265.97
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
260.70
266.84
260.10
264.96
+1.20%
5,156,808
08/20/2026
265.69
265.93
260.48
261.83
-1.56%
5,228,909
08/19/2026
261.51
266.97
259.55
265.97
+2.72%
5,535,854
08/18/2026
253.93
259.18
252.41
258.92
+3.43%
5,010,134
08/17/2026
249.49
251.49
248.31
250.33
+0.35%
4,648,771
08/14/2026
250.60
250.61
247.68
249.46
-0.54%
4,195,386
08/13/2026
252.94
255.30
249.35
250.82
+0.83%
4,370,407
08/12/2026
245.98
250.09
245.52
248.76
-0.53%
3,780,453
08/11/2026
248.14
250.77
247.18
250.09
+0.85%
4,491,544
08/10/2026
245.65
248.01
244.03
247.97
+0.78%
4,209,941
08/07/2026
243.62
246.76
241.95
246.04
+0.89%
4,930,712
08/06/2026
249.04
249.95
241.20
243.87
-0.95%
4,570,904
08/05/2026
247.00
249.38
243.76
246.20
+0.98%
5,191,480
08/04/2026
246.74
246.91
242.39
243.80
-0.53%
8,028,705
08/03/2026
251.45
256.20
244.44
245.10
-2.33%
7,589,143
07/31/2026
252.54
255.52
247.00
250.94
-2.51%
7,258,027
07/31/2026
$3.65 Earnings
07/30/2026
258.38
259.89
253.51
257.41
-2.24%
6,406,424
07/29/2026
264.21
267.47
262.76
263.30
+0.04%
5,564,772
07/28/2026
262.83
266.92
261.45
263.20
+2.45%
7,090,376
07/27/2026
259.00
262.10
256.78
256.91
-0.94%
5,404,820
07/24/2026
258.54
260.22
256.77
259.36
+0.95%
4,195,439
07/23/2026
253.98
258.38
253.10
256.92
+1.43%
4,623,652
07/22/2026
257.81
257.81
252.25
253.30
-1.09%
4,953,192
07/21/2026
253.70
257.06
252.60
256.10
+1.07%
4,819,292
07/20/2026
253.10
256.15
252.68
253.38
-0.44%
4,332,812
07/17/2026
257.00
260.96
254.29
254.49
+0.04%
6,872,706
07/16/2026
244.75
254.54
243.50
254.39
+4.21%
6,568,036
07/15/2026
243.32
247.75
243.07
244.11
+0.44%
6,388,966
07/15/2026
$1.73 Dividend
07/14/2026
244.25
244.68
241.47
243.05
-1.30%
5,247,115
07/13/2026
246.61
247.98
242.88
246.25
-0.03%
4,156,364
07/10/2026
249.23
249.89
243.32
246.33
-0.73%
5,780,986
07/09/2026
249.42
253.06
246.24
248.14
-1.12%
5,526,781
07/08/2026
251.46
254.01
248.93
250.95
-0.75%
7,578,709
07/07/2026
255.39
258.51
252.47
252.85
-0.04%
8,238,268
07/06/2026
258.08
259.08
251.81
252.96
-2.42%
8,580,262
07/02/2026
250.52
259.79
248.74
259.22
+3.99%
7,114,423
07/01/2026
248.98
250.02
245.81
249.29
-0.23%
6,987,984
06/30/2026
253.20
253.69
248.33
249.86
-1.05%
6,999,720
06/29/2026
251.26
254.18
247.44
252.51
+0.38%
9,826,717
06/26/2026
243.52
251.56
242.93
251.56
+4.20%
52,635,079
06/25/2026
232.01
242.88
232.01
241.42
+3.51%
10,281,849
06/24/2026
234.68
235.68
231.20
233.23
+0.06%
7,311,124
06/23/2026
231.32
233.65
229.67
233.10
+2.07%
7,493,241
06/22/2026
220.37
230.68
220.37
228.38
+6.25%
9,912,803
06/18/2026
219.81
220.78
213.85
214.96
-2.14%
9,646,086
06/17/2026
220.83
221.26
217.28
219.67
-0.56%
5,624,376
06/16/2026
221.73
221.92
217.60
220.90
+0.40%
5,945,519
06/15/2026
224.40
224.90
218.45
220.02
-2.70%
5,261,847
06/12/2026
225.89
226.79
222.73
226.12
+1.32%
4,085,494
06/11/2026
224.41
225.94
222.46
223.18
-0.08%
4,569,351
06/10/2026
225.33
225.53
222.54
223.36
-0.21%
4,147,133
06/09/2026
223.21
225.53
220.15
223.83
+1.05%
4,257,817
06/08/2026
225.15
226.96
219.60
221.49
-1.83%
4,915,656
06/05/2026
225.76
228.84
224.40
225.62
+1.02%
6,248,114
06/04/2026
220.93
223.40
218.29
223.35
+3.60%
6,799,413
06/03/2026
213.28
217.99
212.21
215.60
+0.80%
5,666,674
06/02/2026
209.52
215.04
207.51
213.88
+1.16%
5,861,318
06/01/2026
213.74
214.97
210.02
211.43
-2.20%
4,858,422
05/29/2026
217.47
218.05
213.38
216.18
-0.42%
7,620,823
05/28/2026
214.37
217.82
214.37
217.08
+1.50%
5,190,933
05/27/2026
211.61
214.41
209.87
213.88
+1.07%
4,640,418
05/26/2026
214.39
215.52
210.41
211.61
-1.20%
4,709,783
05/22/2026
215.47
218.46
214.18
214.18
+0.56%
5,408,197
05/21/2026
209.46
214.12
208.02
212.98
+1.04%
3,813,738
05/20/2026
211.85
212.98
210.01
210.80
-0.68%
5,131,411
05/19/2026
208.42
214.27
207.25
212.25
+2.08%
7,220,277
05/18/2026
208.88
209.87
206.21
207.93
-0.47%
5,069,367
05/15/2026
211.59
213.40
207.54
208.90
-0.18%
5,385,041
05/14/2026
208.02
212.00
206.88
209.28
+1.09%
5,006,511
05/13/2026
205.40
208.05
202.86
207.03
+0.31%
5,705,670
05/12/2026
203.14
209.83
202.07
206.39
+2.51%
7,044,066
05/11/2026
200.58
203.92
200.58
201.35
+0.61%
4,931,664
05/08/2026
200.49
200.97
198.61
200.13
-0.57%
4,915,719
05/07/2026
203.47
205.54
200.60
201.28
-1.13%
6,681,070
05/06/2026
204.65
205.55
202.12
203.58
-0.52%
7,289,988
05/05/2026
207.49
208.03
204.38
204.65
-0.98%
4,490,528
05/04/2026
204.26
206.86
203.42
206.69
+0.76%
4,579,432
05/01/2026
209.51
209.51
204.12
205.14
-2.23%
6,343,104
04/30/2026
207.52
213.35
206.70
209.83
+3.64%
10,319,242
04/29/2026
190.64
204.38
189.40
202.45
+3.14%
10,405,356
04/29/2026
$2.65 Earnings
04/28/2026
197.27
197.77
195.05
196.29
+0.16%
6,313,098
04/27/2026
196.60
200.00
194.85
195.99
-0.67%
7,467,513
04/24/2026
197.52
198.83
195.75
197.31
-1.11%
7,605,837
04/23/2026
199.63
201.33
198.99
199.53
+0.22%
7,461,105
04/22/2026
203.72
204.53
198.40
199.08
-2.25%
7,646,222
04/21/2026
202.57
204.74
199.50
203.67
+0.69%
7,771,240
04/20/2026
206.47
206.86
201.41
202.27
-2.24%
5,773,998
04/17/2026
208.18
210.85
206.35
206.91
-0.29%
8,986,577
04/16/2026
206.31
208.18
205.06
207.51
+0.27%
5,075,394
04/15/2026
207.51
208.34
204.09
206.95
-0.05%
5,952,061
04/15/2026
$1.73 Dividend
04/14/2026
201.68
207.21
200.95
207.06
+1.84%
6,199,445
04/13/2026
203.28
204.91
199.92
203.32
-0.71%
7,532,069
04/10/2026
210.30
210.84
204.58
204.77
-2.10%
4,632,712
04/09/2026
206.29
210.26
205.56
209.16
+0.38%
4,477,830
04/08/2026
203.12
208.99
201.44
208.37
+2.53%
5,477,736
04/07/2026
203.09
203.34
198.59
203.23
-0.15%
8,801,612