ABBV
AbbVie (ABBV)
NYSE
$233.86+$3.84 (+1.67%)
Price as of Jun 23, 2026 12:15 PM EDT
  • $406.4B
    Market Cap
  • 29.25%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +6.63%
    Low Price$212.93
    High Price$230.01
  • 3 Months
    +13.09%
    Low Price$197.38
    High Price$230.01
  • 1 Year
    +29.25%
    Low Price$182.31
    High Price$244.38
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
221.94
232.32
221.94
230.01
+6.25%
9,912,803
06/18/2026
221.37
222.35
215.37
216.49
-2.14%
9,646,086
06/17/2026
222.40
222.84
218.83
221.23
-0.56%
5,624,376
06/16/2026
223.31
223.50
219.15
222.47
+0.40%
5,945,519
06/15/2026
226.00
226.50
220.00
221.59
-2.70%
5,261,847
06/12/2026
227.50
228.40
224.32
227.73
+1.32%
4,085,494
06/11/2026
226.01
227.55
224.04
224.77
-0.08%
4,569,351
06/10/2026
226.93
227.14
224.12
224.95
-0.21%
4,147,133
06/09/2026
224.80
227.14
221.72
225.42
+1.05%
4,257,817
06/08/2026
226.75
228.58
221.17
223.07
-1.83%
4,915,656
06/05/2026
227.37
230.47
226.00
227.23
+1.02%
6,248,114
06/04/2026
222.50
224.99
219.84
224.94
+3.60%
6,799,413
06/03/2026
214.80
219.54
213.73
217.13
+0.80%
5,666,674
06/02/2026
211.01
216.57
208.99
215.40
+1.16%
5,861,318
06/01/2026
215.26
216.50
211.51
212.93
-2.20%
4,858,422
05/29/2026
219.02
219.60
214.90
217.72
-0.42%
7,620,823
05/28/2026
215.90
219.38
215.90
218.63
+1.50%
5,190,933
05/27/2026
213.12
215.94
211.36
215.40
+1.07%
4,640,418
05/26/2026
215.92
217.05
211.91
213.12
-1.20%
4,709,783
05/22/2026
217.00
220.01
215.70
215.70
+0.56%
5,408,197
05/21/2026
210.95
215.64
209.50
214.50
+1.04%
3,813,738
05/20/2026
213.36
214.50
211.50
212.30
-0.68%
5,131,411
05/19/2026
209.90
215.80
208.73
213.76
+2.08%
7,220,277
05/18/2026
210.37
211.36
207.68
209.41
-0.47%
5,069,367
05/15/2026
213.10
214.92
209.02
210.39
-0.18%
5,385,041
05/14/2026
209.50
213.51
208.35
210.77
+1.09%
5,006,511
05/13/2026
206.86
209.53
204.30
208.50
+0.31%
5,705,670
05/12/2026
204.59
211.32
203.51
207.86
+2.51%
7,044,066
05/11/2026
202.01
205.38
202.01
202.78
+0.61%
4,931,664
05/08/2026
201.92
202.40
200.02
201.55
-0.57%
4,915,719
05/07/2026
204.92
207.00
202.03
202.71
-1.13%
6,681,070
05/06/2026
206.11
207.01
203.56
205.03
-0.52%
7,289,988
05/05/2026
208.97
209.52
205.83
206.11
-0.98%
4,490,528
05/04/2026
205.71
208.34
204.87
208.16
+0.76%
4,579,432
05/01/2026
211.00
211.00
205.57
206.60
-2.23%
6,343,104
04/30/2026
209.00
214.87
208.17
211.32
+3.64%
10,319,242
04/29/2026
192.00
205.83
190.75
203.89
+3.14%
10,405,356
04/29/2026
$2.65 Earnings
04/28/2026
198.67
199.18
196.44
197.69
+0.16%
6,313,098
04/27/2026
198.00
201.42
196.23
197.38
-0.67%
7,467,513
04/24/2026
198.93
200.25
197.14
198.71
-1.11%
7,605,837
04/23/2026
201.05
202.76
200.41
200.95
+0.22%
7,461,105
04/22/2026
205.17
205.99
199.81
200.50
-2.25%
7,646,222
04/21/2026
204.01
206.20
200.92
205.12
+0.69%
7,771,240
04/20/2026
207.94
208.33
202.84
203.71
-2.24%
5,773,998
04/17/2026
209.66
212.35
207.82
208.38
-0.29%
8,986,577
04/16/2026
207.78
209.66
206.52
208.99
+0.27%
5,075,394
04/15/2026
208.99
209.82
205.55
208.42
-0.05%
5,952,061
04/15/2026
$1.73 Dividend
04/14/2026
203.11
208.69
202.38
208.53
+1.84%
6,199,445
04/13/2026
204.73
206.37
201.34
204.77
-0.71%
7,532,069
04/10/2026
211.79
212.34
206.04
206.23
-2.10%
4,632,712
04/09/2026
207.76
211.75
207.02
210.65
+0.38%
4,477,830
04/08/2026
204.56
210.47
202.88
209.85
+2.53%
5,477,736
04/07/2026
204.53
204.79
200.00
204.67
-0.15%
8,801,612
04/06/2026
205.34
207.28
203.61
204.99
-1.03%
4,929,131
04/02/2026
212.23
212.79
206.00
207.12
-2.86%
5,151,109
04/01/2026
216.57
218.64
211.99
213.21
-1.15%
5,702,988
03/31/2026
213.29
217.37
213.08
215.70
+2.05%
8,311,654
03/30/2026
210.51
212.18
209.05
211.37
+1.78%
7,491,187
03/27/2026
209.68
211.73
207.40
207.68
-0.81%
5,654,015
03/26/2026
205.49
209.71
204.07
209.38
+1.90%
4,576,293
03/25/2026
205.16
207.95
204.16
205.48
+0.96%
6,000,359
03/24/2026
201.37
204.31
200.14
203.51
+0.13%
6,990,939
03/23/2026
205.65
206.90
201.55
203.24
-0.07%
7,419,862
03/20/2026
204.57
206.07
201.39
203.38
-0.56%
27,981,812
03/19/2026
206.65
208.69
202.62
204.53
-1.01%
7,006,809
03/18/2026
216.70
217.20
205.89
206.63
-5.20%
8,597,000
03/17/2026
220.21
221.44
217.95
217.95
-0.76%
4,405,703
03/16/2026
219.27
222.52
218.50
219.63
+0.81%
3,991,892
03/13/2026
225.02
226.74
217.63
217.87
-2.52%
5,676,063
03/12/2026
223.27
225.93
221.73
223.52
-1.01%
7,607,237
03/11/2026
224.19
227.40
223.44
225.81
+0.30%
5,300,628
03/10/2026
225.79
229.36
224.30
225.14
-0.19%
6,466,831
03/09/2026
228.08
228.78
221.39
225.58
-1.16%
7,915,776
03/06/2026
228.46
229.69
224.93
228.22
-0.96%
6,139,830
03/05/2026
231.50
232.87
226.12
230.44
-1.63%
9,429,458
03/04/2026
231.64
235.16
230.17
234.25
+1.00%
5,380,807
03/03/2026
231.44
233.77
228.35
231.94
-0.17%
6,595,681
03/02/2026
231.74
233.72
229.99
232.33
+0.94%
7,438,994
02/27/2026
223.25
230.36
223.21
230.17
+3.29%
8,018,056
02/26/2026
225.72
225.91
219.31
222.84
-0.98%
5,331,541
02/25/2026
227.82
230.64
224.61
225.05
-0.67%
5,411,151
02/24/2026
227.12
228.86
225.80
226.56
-0.45%
4,880,790
02/23/2026
223.96
229.53
223.93
227.59
+2.08%
5,463,188
02/20/2026
223.19
224.82
221.27
222.96
+0.21%
6,830,385
02/19/2026
227.09
227.48
221.19
222.50
-1.91%
5,410,847
02/18/2026
232.07
232.07
224.21
226.84
-1.78%
5,495,352
02/17/2026
230.74
233.31
229.29
230.94
+0.59%
7,336,770
02/13/2026
226.54
232.81
226.12
229.60
+1.76%
8,252,480
02/12/2026
219.75
227.17
219.09
225.63
+2.99%
8,712,013
02/11/2026
220.44
222.31
216.26
219.07
-0.70%
8,072,636
02/10/2026
221.91
223.95
220.11
220.61
-0.37%
6,044,475
02/09/2026
221.58
222.12
218.31
221.42
-0.08%
6,767,650
02/06/2026
216.95
223.96
216.70
221.59
+2.01%
6,067,099
02/05/2026
215.12
218.06
212.28
217.22
+0.88%
10,794,040
02/04/2026
208.05
219.03
202.59
215.32
-3.79%
15,319,669
02/04/2026
$2.71 Earnings
02/03/2026
222.11
226.82
221.80
223.80
+0.009%
8,158,535
02/02/2026
223.00
227.89
222.57
223.78
+1.18%
5,412,997