ABBV
AbbVie (ABBV)
NYSE
$297.40+$2.42 (+0.82%)
Price as of Nov 12, 2026 8:20 AM EST
  • $521.4B
    Market Cap
  • 30.26%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +7.35%
    Low Price$272.69
    High Price$294.98
  • 3 Months
    +18.67%
    Low Price$247.26
    High Price$294.98
  • 1 Year
    +30.26%
    Low Price$194.79
    High Price$294.98
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
291.36
295.46
289.73
294.98
+0.37%
3,262,127
11/10/2026
292.50
294.50
291.04
293.89
+0.20%
3,732,647
11/09/2026
293.84
294.57
289.59
293.30
+0.68%
5,867,058
11/06/2026
282.27
291.73
281.07
291.31
+1.07%
5,041,273
11/05/2026
298.74
302.93
287.71
288.24
-2.24%
7,970,763
11/04/2026
293.95
295.40
283.32
294.83
+3.09%
8,434,994
11/03/2026
288.69
291.32
284.70
286.00
-0.98%
5,367,645
11/02/2026
290.38
294.86
286.14
288.84
-2.05%
8,850,102
10/30/2026
292.00
298.74
291.01
294.89
+1.41%
6,898,179
10/30/2026
$3.82 Earnings
10/29/2026
291.00
292.67
288.04
290.79
+1.68%
4,329,287
10/28/2026
282.93
288.80
281.23
285.99
-0.14%
3,111,349
10/27/2026
283.88
287.32
283.12
286.39
-0.12%
3,269,439
10/26/2026
287.05
289.59
285.18
286.74
+0.39%
4,516,664
10/23/2026
284.58
286.77
282.30
285.64
+0.16%
4,631,885
10/22/2026
284.57
285.76
278.01
285.19
+0.14%
6,174,559
10/21/2026
287.63
289.00
282.15
284.80
-1.48%
4,394,523
10/20/2026
286.90
290.98
285.00
289.08
+2.26%
5,176,172
10/19/2026
284.23
287.93
282.59
282.68
-0.96%
4,175,122
10/16/2026
283.61
286.64
282.96
285.42
+0.71%
5,782,927
10/15/2026
288.28
291.40
282.81
283.40
+0.59%
7,621,767
10/15/2026
$1.73 Dividend
10/14/2026
275.31
283.66
274.29
281.75
+3.32%
5,633,170
10/13/2026
281.56
281.70
272.03
272.69
-2.40%
6,409,515
10/12/2026
275.96
279.58
274.33
279.40
+1.68%
5,594,340
10/09/2026
269.87
275.91
268.73
274.78
+1.49%
4,297,947
10/08/2026
269.33
270.85
264.09
270.76
+0.39%
5,494,941
10/07/2026
266.76
273.26
265.26
269.70
+1.75%
6,259,080
10/06/2026
266.11
267.22
259.03
265.06
+0.35%
4,501,109
10/05/2026
259.68
265.71
258.70
264.14
+1.12%
7,544,486
10/02/2026
258.15
262.45
256.30
261.22
+1.11%
6,145,306
10/01/2026
258.92
260.71
257.42
258.34
-0.63%
3,892,077
09/30/2026
262.99
263.74
259.99
259.99
-0.65%
4,389,161
09/29/2026
263.83
267.29
259.93
261.68
-1.12%
4,004,367
09/28/2026
262.72
266.10
261.77
264.65
+0.73%
4,429,512
09/25/2026
263.87
264.38
260.99
262.73
-0.29%
2,541,719
09/24/2026
263.75
265.78
261.48
263.50
+0.02%
3,458,168
09/23/2026
264.38
267.75
261.98
263.46
-0.05%
3,469,243
09/22/2026
261.49
265.19
260.55
263.59
+0.28%
2,766,287
09/21/2026
261.46
264.97
259.64
262.87
+0.20%
3,438,206
09/18/2026
261.68
264.71
260.84
262.35
-0.02%
8,176,608
09/17/2026
261.01
263.01
259.29
262.41
+0.58%
3,509,987
09/16/2026
260.39
262.39
259.38
260.91
-0.20%
3,118,284
09/15/2026
258.41
263.19
256.22
261.43
+0.49%
5,120,218
09/14/2026
260.07
263.03
258.51
260.17
+1.81%
4,512,422
09/11/2026
252.37
258.03
252.37
255.55
+0.83%
4,308,860
09/10/2026
249.70
253.75
248.21
253.44
+1.63%
4,397,653
09/09/2026
246.22
249.65
245.26
249.38
+0.86%
3,866,952
09/08/2026
250.30
253.06
246.89
247.26
-2.99%
5,570,930
09/04/2026
256.39
257.33
254.02
254.89
-1.44%
4,729,745
09/03/2026
262.39
262.64
255.57
258.62
-0.58%
2,878,740
09/02/2026
261.10
261.37
256.13
260.12
+0.67%
4,225,481
09/01/2026
259.40
260.66
256.22
258.40
+1.39%
3,866,740
08/31/2026
252.62
256.66
250.79
254.86
+0.37%
4,318,415
08/28/2026
257.09
257.42
253.52
253.92
-1.03%
3,224,469
08/27/2026
259.22
260.90
255.68
256.57
-1.81%
4,765,880
08/26/2026
262.99
263.38
258.72
261.30
-1.09%
3,308,825
08/25/2026
262.89
265.28
261.42
264.17
+0.48%
3,671,623
08/24/2026
262.38
264.42
260.47
262.91
-0.17%
3,883,368
08/21/2026
259.11
265.21
258.51
263.34
+1.20%
5,156,808
08/20/2026
264.07
264.31
258.89
260.23
-1.56%
5,228,909
08/19/2026
259.91
265.34
257.97
264.35
+2.72%
5,535,854
08/18/2026
252.38
257.60
250.87
257.34
+3.43%
5,010,134
08/17/2026
247.97
249.96
246.79
248.80
+0.35%
4,648,771
08/14/2026
249.07
249.08
246.17
247.94
-0.54%
4,195,386
08/13/2026
251.40
253.74
247.83
249.29
+0.83%
4,370,407
08/12/2026
244.48
248.56
244.02
247.24
-0.53%
3,780,453
08/11/2026
246.63
249.23
245.67
248.56
+0.85%
4,491,544
08/10/2026
244.15
246.50
242.54
246.46
+0.78%
4,209,941
08/07/2026
242.13
245.25
240.47
244.54
+0.89%
4,930,712
08/06/2026
247.52
248.42
239.73
242.38
-0.95%
4,570,904
08/05/2026
245.49
247.86
242.27
244.70
+0.98%
5,191,480
08/04/2026
245.23
245.40
240.91
242.31
-0.53%
8,028,705
08/03/2026
249.92
254.64
242.95
243.60
-2.33%
7,589,143
07/31/2026
251.00
253.96
245.49
249.41
-2.51%
7,258,027
07/31/2026
$3.65 Earnings
07/30/2026
256.80
258.30
251.96
255.84
-2.24%
6,406,424
07/29/2026
262.60
265.84
261.15
261.69
+0.04%
5,564,772
07/28/2026
261.23
265.29
259.85
261.59
+2.45%
7,090,376
07/27/2026
257.42
260.50
255.21
255.34
-0.94%
5,404,820
07/24/2026
256.96
258.63
255.20
257.78
+0.95%
4,195,439
07/23/2026
252.43
256.80
251.56
255.35
+1.43%
4,623,652
07/22/2026
256.24
256.24
250.71
251.75
-1.09%
4,953,192
07/21/2026
252.15
255.49
251.06
254.54
+1.07%
4,819,292
07/20/2026
251.56
254.59
251.14
251.83
-0.44%
4,332,812
07/17/2026
255.43
259.37
252.74
252.94
+0.04%
6,872,706
07/16/2026
243.26
252.99
242.01
252.84
+4.21%
6,568,036
07/15/2026
241.84
246.24
241.59
242.62
+0.44%
6,388,966
07/15/2026
$1.73 Dividend
07/14/2026
242.76
243.19
240.00
241.57
-1.30%
5,247,115
07/13/2026
245.11
246.47
241.40
244.74
-0.03%
4,156,364
07/10/2026
247.71
248.36
241.83
244.82
-0.73%
5,780,986
07/09/2026
247.90
251.51
244.73
246.63
-1.12%
5,526,781
07/08/2026
249.93
252.46
247.41
249.42
-0.75%
7,578,709
07/07/2026
253.83
256.93
250.93
251.31
-0.04%
8,238,268
07/06/2026
256.51
257.49
250.27
251.42
-2.42%
8,580,262
07/02/2026
248.99
258.20
247.22
257.64
+3.99%
7,114,423
07/01/2026
247.46
248.49
244.31
247.76
-0.23%
6,987,984
06/30/2026
251.65
252.14
246.82
248.34
-1.05%
6,999,720
06/29/2026
249.73
252.63
245.93
250.97
+0.38%
9,826,717