5 DAY PERFORMANCE
+12.88%
1 MONTH PERFORMANCE
+10.19%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
-2.06%
YEAR-TO-DATE PERFORMANCE
-0.43%
1 YEAR PERFORMANCE
+21.01%
Abbvie Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $206.86 | $208.50 (0.79%) | $209.53 | $204.30 | 5.53 M | $366.66 B |
| 05/12/2026 | $204.59 | $207.86 (1.6%) | $211.32 | $203.51 | 7.04 M | $368.72 B |
| 05/11/2026 | $202.01 | $202.78 (0.38%) | $205.38 | $202.01 | 4.93 M | $359.70 B |
| 05/08/2026 | $201.92 | $201.55 (-0.18%) | $202.40 | $200.02 | 4.92 M | $357.52 B |
| 05/07/2026 | $204.92 | $202.71 (-1.08%) | $207.00 | $202.03 | 6.68 M | $359.58 B |
| 05/06/2026 | $206.11 | $205.03 (-0.52%) | $207.01 | $203.56 | 7.29 M | $363.70 B |
| 05/05/2026 | $208.97 | $206.11 (-1.37%) | $209.52 | $205.83 | 4.49 M | $365.61 B |
| 05/04/2026 | $205.71 | $208.16 (1.19%) | $208.34 | $204.87 | 4.58 M | $369.25 B |
| 05/01/2026 | $211.00 | $206.60 (-2.09%) | $211.00 | $205.57 | 6.34 M | $366.48 B |
| 04/30/2026 | $209.00 | $211.32 (1.11%) | $214.87 | $208.17 | 10.32 M | $374.85 B |
| 04/29/2026 | $192.00 | $203.89 (6.19%) | $205.83 | $190.75 | 10.41 M | $361.67 B |
| 04/28/2026 | $198.67 | $197.69 (-0.49%) | $199.18 | $196.44 | 6.31 M | $350.68 B |
| 04/27/2026 | $198.00 | $197.38 (-0.31%) | $201.42 | $196.23 | 7.47 M | $350.13 B |
| 04/24/2026 | $198.93 | $198.71 (-0.11%) | $200.25 | $197.14 | 7.61 M | $353.78 B |
| 04/23/2026 | $201.05 | $200.95 (-0.05%) | $202.76 | $200.41 | 7.46 M | $357.77 B |
| 04/22/2026 | $205.17 | $200.50 (-2.28%) | $205.99 | $199.81 | 7.65 M | $356.97 B |
| 04/21/2026 | $204.01 | $205.12 (0.54%) | $206.20 | $200.92 | 7.77 M | $365.19 B |
| 04/20/2026 | $207.94 | $203.71 (-2.03%) | $208.33 | $202.84 | 5.77 M | $362.68 B |
| 04/17/2026 | $209.66 | $208.38 (-0.61%) | $212.35 | $207.82 | 8.99 M | $371.00 B |
| 04/16/2026 | $207.78 | $208.99 (0.58%) | $209.66 | $206.52 | 5.08 M | $372.08 B |
| 04/15/2026 | $208.99 | $208.42 (-0.27%) | $209.82 | $205.55 | 5.95 M | $371.07 B |
| 04/14/2026 | $204.80 | $210.26 (2.67%) | $210.42 | $204.06 | 6.20 M | $374.35 B |
| 04/13/2026 | $206.43 | $206.47 (0.02%) | $208.08 | $203.01 | 7.53 M | $367.60 B |
| 04/10/2026 | $213.55 | $207.94 (-2.63%) | $214.10 | $207.75 | 4.63 M | $370.21 B |
| 04/09/2026 | $209.48 | $212.40 (1.39%) | $213.51 | $208.74 | 4.48 M | $378.16 B |
| 04/08/2026 | $206.26 | $211.59 (2.58%) | $212.22 | $204.56 | 5.48 M | $376.71 B |
| 04/07/2026 | $206.23 | $206.37 (0.07%) | $206.49 | $201.66 | 8.80 M | $367.42 B |
| 04/06/2026 | $207.04 | $206.69 (-0.17%) | $209.00 | $205.30 | 4.93 M | $367.99 B |
| 04/02/2026 | $213.99 | $208.84 (-2.41%) | $214.56 | $207.71 | 5.15 M | $371.82 B |
| 04/01/2026 | $218.37 | $214.98 (-1.55%) | $220.45 | $213.75 | 5.70 M | $382.75 B |
| 03/31/2026 | $215.06 | $217.49 (1.13%) | $219.17 | $214.85 | 8.31 M | $387.22 B |
| 03/30/2026 | $212.26 | $213.12 (0.41%) | $213.94 | $210.78 | 7.49 M | $379.44 B |
| 03/27/2026 | $211.42 | $209.40 (-0.96%) | $213.49 | $209.12 | 5.65 M | $372.81 B |
| 03/26/2026 | $207.19 | $211.12 (1.9%) | $211.45 | $205.76 | 4.58 M | $375.88 B |
| 03/25/2026 | $206.86 | $207.18 (0.15%) | $209.68 | $205.86 | 6.00 M | $368.86 B |
| 03/24/2026 | $203.04 | $205.20 (1.06%) | $206.01 | $201.80 | 6.99 M | $365.34 B |
| 03/23/2026 | $207.36 | $204.93 (-1.17%) | $208.62 | $203.22 | 7.42 M | $364.86 B |
| 03/20/2026 | $206.27 | $205.07 (-0.58%) | $207.78 | $203.06 | 27.98 M | $365.10 B |
| 03/19/2026 | $208.37 | $206.23 (-1.03%) | $210.43 | $204.30 | 7.01 M | $367.17 B |
| 03/18/2026 | $218.50 | $208.34 (-4.65%) | $219.00 | $207.60 | 8.60 M | $370.93 B |
| 03/17/2026 | $222.04 | $219.76 (-1.03%) | $223.28 | $219.76 | 4.41 M | $391.26 B |
| 03/16/2026 | $221.09 | $221.45 (0.16%) | $224.37 | $220.32 | 3.99 M | $394.27 B |
| 03/13/2026 | $226.89 | $219.68 (-3.18%) | $228.62 | $219.44 | 5.68 M | $391.12 B |
| 03/12/2026 | $225.12 | $225.37 (0.11%) | $227.81 | $223.57 | 7.61 M | $401.25 B |
| 03/11/2026 | $226.05 | $227.68 (0.72%) | $229.29 | $225.30 | 5.30 M | $405.36 B |
| 03/10/2026 | $227.66 | $227.01 (-0.29%) | $231.27 | $226.16 | 6.47 M | $404.17 B |
| 03/09/2026 | $229.97 | $227.45 (-1.1%) | $230.68 | $223.23 | 7.92 M | $404.95 B |
| 03/06/2026 | $230.36 | $230.11 (-0.11%) | $231.60 | $226.80 | 6.14 M | $409.69 B |
| 03/05/2026 | $233.42 | $232.35 (-0.46%) | $234.80 | $228.00 | 9.43 M | $413.67 B |
| 03/04/2026 | $233.56 | $236.19 (1.13%) | $237.11 | $232.08 | 5.38 M | $420.51 B |
| 03/03/2026 | $233.36 | $233.86 (0.21%) | $235.71 | $230.24 | 6.60 M | $416.36 B |
| 03/02/2026 | $233.66 | $234.26 (0.26%) | $235.66 | $231.90 | 7.44 M | $417.07 B |
| 02/27/2026 | $225.10 | $232.08 (3.1%) | $232.27 | $225.06 | 8.02 M | $413.19 B |
| 02/26/2026 | $227.59 | $224.69 (-1.27%) | $227.78 | $221.13 | 5.33 M | $400.04 B |
| 02/25/2026 | $229.71 | $226.92 (-1.21%) | $232.55 | $226.48 | 5.41 M | $404.01 B |
| 02/24/2026 | $229.00 | $228.44 (-0.24%) | $230.76 | $227.67 | 4.88 M | $406.71 B |
| 02/23/2026 | $225.82 | $229.48 (1.62%) | $231.43 | $225.79 | 5.46 M | $408.56 B |
| 02/20/2026 | $225.04 | $224.81 (-0.1%) | $226.69 | $223.11 | 6.83 M | $400.25 B |
| 02/19/2026 | $228.97 | $224.35 (-2.02%) | $229.37 | $223.02 | 5.41 M | $399.43 B |
| 02/18/2026 | $234.00 | $228.72 (-2.26%) | $234.00 | $226.07 | 5.50 M | $407.21 B |
| 02/17/2026 | $232.66 | $232.86 (0.09%) | $235.25 | $231.19 | 7.34 M | $414.58 B |
| 02/13/2026 | $228.42 | $231.50 (1.35%) | $234.74 | $228.00 | 8.25 M | $412.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
