5 DAY PERFORMANCE
-3.09%
1 MONTH PERFORMANCE
+4.06%
3 MONTH PERFORMANCE
+8.64%
6 MONTH PERFORMANCE
-1.08%
YEAR-TO-DATE PERFORMANCE
-0.43%
1 YEAR PERFORMANCE
+24.79%
Abbvie Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $245.26 | $253.35 (3.3%) | $253.35 | $244.66 | 52.64 M | $449.41 B |
| 06/25/2026 | $233.66 | $243.14 (4.06%) | $244.61 | $233.66 | 10.28 M | $431.30 B |
| 06/24/2026 | $236.35 | $234.89 (-0.62%) | $237.36 | $232.85 | 7.31 M | $416.66 B |
| 06/23/2026 | $232.97 | $234.76 (0.77%) | $235.31 | $231.30 | 7.37 M | $416.43 B |
| 06/22/2026 | $221.94 | $230.01 (3.64%) | $232.32 | $221.94 | 9.91 M | $408.01 B |
| 06/18/2026 | $221.37 | $216.49 (-2.2%) | $222.35 | $215.37 | 9.65 M | $384.02 B |
| 06/17/2026 | $222.40 | $221.23 (-0.53%) | $222.84 | $218.83 | 5.62 M | $392.43 B |
| 06/16/2026 | $223.31 | $222.47 (-0.38%) | $223.50 | $219.15 | 5.95 M | $394.63 B |
| 06/15/2026 | $226.00 | $221.59 (-1.95%) | $226.50 | $220.00 | 5.26 M | $393.07 B |
| 06/12/2026 | $227.50 | $227.73 (0.1%) | $228.40 | $224.32 | 4.09 M | $403.96 B |
| 06/11/2026 | $226.01 | $224.77 (-0.55%) | $227.55 | $224.04 | 4.57 M | $398.71 B |
| 06/10/2026 | $226.93 | $224.95 (-0.87%) | $227.14 | $224.12 | 4.15 M | $399.03 B |
| 06/09/2026 | $224.80 | $225.42 (0.28%) | $227.14 | $221.72 | 4.26 M | $399.86 B |
| 06/08/2026 | $226.75 | $223.07 (-1.62%) | $228.58 | $221.17 | 4.92 M | $395.70 B |
| 06/05/2026 | $227.37 | $227.23 (-0.06%) | $230.47 | $226.00 | 6.25 M | $403.08 B |
| 06/04/2026 | $222.50 | $224.94 (1.1%) | $224.99 | $219.84 | 6.78 M | $399.01 B |
| 06/03/2026 | $214.80 | $217.13 (1.08%) | $219.54 | $213.73 | 5.67 M | $385.16 B |
| 06/02/2026 | $211.01 | $215.40 (2.08%) | $216.57 | $208.99 | 5.86 M | $382.09 B |
| 06/01/2026 | $215.26 | $212.93 (-1.08%) | $216.50 | $211.51 | 4.86 M | $377.71 B |
| 05/29/2026 | $219.02 | $217.72 (-0.59%) | $219.60 | $214.90 | 7.62 M | $386.21 B |
| 05/28/2026 | $215.90 | $218.63 (1.26%) | $219.38 | $215.90 | 5.19 M | $387.82 B |
| 05/27/2026 | $213.12 | $215.40 (1.07%) | $215.94 | $211.36 | 4.64 M | $382.09 B |
| 05/26/2026 | $215.92 | $213.12 (-1.3%) | $217.05 | $211.91 | 4.71 M | $378.05 B |
| 05/22/2026 | $217.00 | $215.70 (-0.6%) | $220.01 | $215.70 | 5.41 M | $382.62 B |
| 05/21/2026 | $210.95 | $214.50 (1.68%) | $215.64 | $209.50 | 3.81 M | $380.49 B |
| 05/20/2026 | $213.36 | $212.30 (-0.5%) | $214.50 | $211.50 | 5.13 M | $376.59 B |
| 05/19/2026 | $209.90 | $213.76 (1.84%) | $215.80 | $208.73 | 7.22 M | $379.18 B |
| 05/18/2026 | $210.37 | $209.41 (-0.46%) | $211.36 | $207.68 | 5.07 M | $371.46 B |
| 05/15/2026 | $213.10 | $210.39 (-1.27%) | $214.92 | $209.02 | 5.39 M | $373.20 B |
| 05/14/2026 | $209.50 | $210.77 (0.61%) | $213.51 | $208.35 | 5.01 M | $373.88 B |
| 05/13/2026 | $206.86 | $208.50 (0.79%) | $209.53 | $204.30 | 5.71 M | $369.85 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 | $352.48 B |
| 04/23/2026 | $201.05 | $200.95 (-0.05%) | $202.76 | $200.41 | 7.46 M | $356.46 B |
| 04/22/2026 | $205.17 | $200.50 (-2.28%) | $205.99 | $199.81 | 7.65 M | $355.66 B |
| 04/21/2026 | $204.01 | $205.12 (0.54%) | $206.20 | $200.92 | 7.77 M | $363.85 B |
| 04/20/2026 | $207.94 | $203.71 (-2.03%) | $208.33 | $202.84 | 5.77 M | $361.35 B |
| 04/17/2026 | $209.66 | $208.38 (-0.61%) | $212.35 | $207.82 | 8.99 M | $369.64 B |
| 04/16/2026 | $207.78 | $208.99 (0.58%) | $209.66 | $206.52 | 5.08 M | $370.72 B |
| 04/15/2026 | $208.99 | $208.42 (-0.27%) | $209.82 | $205.55 | 5.95 M | $369.71 B |
| 04/14/2026 | $204.80 | $210.26 (2.67%) | $210.42 | $204.06 | 6.20 M | $372.97 B |
| 04/13/2026 | $206.43 | $206.47 (0.02%) | $208.08 | $203.01 | 7.53 M | $366.25 B |
| 04/10/2026 | $213.55 | $207.94 (-2.63%) | $214.10 | $207.75 | 4.63 M | $368.86 B |
| 04/09/2026 | $209.48 | $212.40 (1.39%) | $213.51 | $208.74 | 4.48 M | $376.77 B |
| 04/08/2026 | $206.26 | $211.59 (2.58%) | $212.22 | $204.56 | 5.48 M | $375.33 B |
| 04/07/2026 | $206.23 | $206.37 (0.07%) | $206.49 | $201.66 | 8.80 M | $366.07 B |
| 04/06/2026 | $207.04 | $206.69 (-0.17%) | $209.00 | $205.30 | 4.93 M | $366.64 B |
| 04/02/2026 | $213.99 | $208.84 (-2.41%) | $214.56 | $207.71 | 5.15 M | $370.45 B |
| 04/01/2026 | $218.37 | $214.98 (-1.55%) | $220.45 | $213.75 | 5.70 M | $381.35 B |
| 03/31/2026 | $215.06 | $217.49 (1.13%) | $219.17 | $214.85 | 8.31 M | $385.80 B |
| 03/30/2026 | $212.26 | $213.12 (0.41%) | $213.94 | $210.78 | 7.49 M | $378.05 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.
