5 DAY PERFORMANCE
-13.44%
1 MONTH PERFORMANCE
-9.33%
3 MONTH PERFORMANCE
-8.97%
6 MONTH PERFORMANCE
+7.11%
YEAR-TO-DATE PERFORMANCE
-0.43%
1 YEAR PERFORMANCE
-1.38%
Abbvie Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $270.98 | $272.42 (0.53%) | $272.52 | $265.71 | 5.49 M | $482.45 B |
| 10/07/2026 | $268.40 | $271.36 (1.1%) | $274.94 | $266.89 | 6.08 M | $480.58 B |
| 10/06/2026 | $267.74 | $266.69 (-0.39%) | $268.86 | $260.62 | 4.50 M | $472.31 B |
| 10/05/2026 | $261.27 | $265.76 (1.72%) | $267.34 | $260.29 | 7.54 M | $470.66 B |
| 10/02/2026 | $259.74 | $262.82 (1.19%) | $264.06 | $257.87 | 5.86 M | $465.45 B |
| 10/01/2026 | $260.51 | $259.93 (-0.22%) | $262.32 | $259.00 | 3.89 M | $460.33 B |
| 09/30/2026 | $264.60 | $261.59 (-1.14%) | $265.36 | $261.59 | 4.39 M | $463.27 B |
| 09/29/2026 | $265.45 | $263.29 (-0.81%) | $268.93 | $261.52 | 4.00 M | $466.28 B |
| 09/28/2026 | $264.33 | $266.28 (0.74%) | $267.74 | $263.38 | 4.43 M | $471.58 B |
| 09/25/2026 | $265.49 | $264.34 (-0.43%) | $266.00 | $262.59 | 2.54 M | $468.14 B |
| 09/24/2026 | $265.37 | $265.12 (-0.09%) | $267.41 | $263.09 | 3.46 M | $469.53 B |
| 09/23/2026 | $266.00 | $265.08 (-0.35%) | $269.39 | $263.59 | 3.47 M | $469.45 B |
| 09/22/2026 | $263.10 | $265.21 (0.8%) | $266.82 | $262.15 | 2.77 M | $469.68 B |
| 09/21/2026 | $263.07 | $264.48 (0.54%) | $266.60 | $261.23 | 3.44 M | $468.39 B |
| 09/18/2026 | $263.29 | $263.96 (0.25%) | $266.34 | $262.44 | 8.18 M | $467.47 B |
| 09/17/2026 | $262.61 | $264.02 (0.54%) | $264.62 | $260.88 | 3.51 M | $467.58 B |
| 09/16/2026 | $261.99 | $262.51 (0.2%) | $264.00 | $260.98 | 3.12 M | $464.90 B |
| 09/15/2026 | $260.00 | $263.04 (1.17%) | $264.81 | $257.80 | 5.12 M | $465.84 B |
| 09/14/2026 | $261.67 | $261.77 (0.04%) | $264.65 | $260.10 | 4.51 M | $463.59 B |
| 09/11/2026 | $253.92 | $257.12 (1.26%) | $259.61 | $253.92 | 4.31 M | $455.36 B |
| 09/10/2026 | $251.23 | $255.00 (1.5%) | $255.31 | $249.74 | 4.40 M | $451.60 B |
| 09/09/2026 | $247.73 | $250.91 (1.28%) | $251.18 | $246.77 | 3.87 M | $444.36 B |
| 09/08/2026 | $251.84 | $248.78 (-1.22%) | $254.62 | $248.41 | 5.57 M | $440.59 B |
| 09/04/2026 | $257.96 | $256.46 (-0.58%) | $258.91 | $255.58 | 4.73 M | $454.19 B |
| 09/03/2026 | $264.00 | $260.21 (-1.44%) | $264.25 | $257.14 | 2.88 M | $460.83 B |
| 09/02/2026 | $262.70 | $261.72 (-0.37%) | $262.97 | $257.70 | 4.23 M | $463.50 B |
| 09/01/2026 | $260.99 | $259.99 (-0.38%) | $262.27 | $257.79 | 3.87 M | $460.44 B |
| 08/31/2026 | $254.17 | $256.42 (0.89%) | $258.24 | $252.33 | 4.32 M | $454.12 B |
| 08/28/2026 | $258.67 | $255.48 (-1.23%) | $259.00 | $255.08 | 3.22 M | $452.45 B |
| 08/27/2026 | $260.81 | $258.15 (-1.02%) | $262.50 | $257.25 | 4.76 M | $457.18 B |
| 08/26/2026 | $264.60 | $262.90 (-0.64%) | $265.00 | $260.31 | 3.31 M | $465.59 B |
| 08/25/2026 | $264.50 | $265.79 (0.49%) | $266.90 | $263.02 | 3.67 M | $470.71 B |
| 08/24/2026 | $263.99 | $264.52 (0.2%) | $266.04 | $262.07 | 3.88 M | $468.46 B |
| 08/21/2026 | $260.70 | $264.96 (1.63%) | $266.84 | $260.10 | 5.16 M | $469.24 B |
| 08/20/2026 | $265.69 | $261.83 (-1.45%) | $265.93 | $260.48 | 5.23 M | $463.70 B |
| 08/19/2026 | $261.51 | $265.97 (1.71%) | $266.96 | $259.55 | 5.54 M | $471.03 B |
| 08/18/2026 | $253.93 | $258.92 (1.97%) | $259.18 | $252.41 | 5.01 M | $458.55 B |
| 08/17/2026 | $249.49 | $250.33 (0.34%) | $251.49 | $248.31 | 4.65 M | $443.33 B |
| 08/14/2026 | $250.60 | $249.46 (-0.45%) | $250.61 | $247.68 | 4.20 M | $441.79 B |
| 08/13/2026 | $252.94 | $250.82 (-0.84%) | $255.30 | $249.35 | 4.37 M | $444.20 B |
| 08/12/2026 | $245.98 | $248.76 (1.13%) | $250.09 | $245.52 | 3.78 M | $440.55 B |
| 08/11/2026 | $248.14 | $250.09 (0.79%) | $250.77 | $247.18 | 4.49 M | $442.91 B |
| 08/10/2026 | $245.65 | $247.97 (0.94%) | $248.01 | $244.03 | 4.21 M | $439.15 B |
| 08/07/2026 | $243.62 | $246.04 (0.99%) | $246.76 | $241.95 | 4.93 M | $435.73 B |
| 08/06/2026 | $249.04 | $243.87 (-2.08%) | $249.95 | $241.20 | 4.57 M | $431.89 B |
| 08/05/2026 | $247.00 | $246.20 (-0.32%) | $249.38 | $243.76 | 5.19 M | $436.02 B |
| 08/04/2026 | $246.74 | $243.80 (-1.19%) | $246.91 | $242.39 | 8.03 M | $431.77 B |
| 08/03/2026 | $251.45 | $245.10 (-2.53%) | $256.20 | $244.44 | 7.44 M | $434.07 B |
| 07/31/2026 | $252.54 | $250.94 (-0.63%) | $255.52 | $247.00 | 7.26 M | $444.41 B |
| 07/30/2026 | $258.38 | $257.41 (-0.38%) | $259.89 | $253.51 | 6.41 M | $455.87 B |
| 07/29/2026 | $264.21 | $263.30 (-0.34%) | $267.47 | $262.76 | 5.56 M | $466.30 B |
| 07/28/2026 | $262.83 | $263.20 (0.14%) | $266.92 | $261.45 | 7.06 M | $466.13 B |
| 07/27/2026 | $259.00 | $256.91 (-0.81%) | $262.10 | $256.78 | 5.40 M | $455.72 B |
| 07/24/2026 | $258.54 | $259.36 (0.32%) | $260.22 | $256.77 | 4.20 M | $460.07 B |
| 07/23/2026 | $253.98 | $256.92 (1.16%) | $258.38 | $253.10 | 4.62 M | $455.74 B |
| 07/22/2026 | $257.81 | $253.30 (-1.75%) | $257.81 | $252.25 | 4.95 M | $449.32 B |
| 07/21/2026 | $253.70 | $256.10 (0.95%) | $257.06 | $252.60 | 4.82 M | $454.29 B |
| 07/20/2026 | $253.10 | $253.38 (0.11%) | $256.15 | $252.68 | 4.33 M | $449.46 B |
| 07/17/2026 | $257.00 | $254.49 (-0.98%) | $260.96 | $254.29 | 6.87 M | $451.43 B |
| 07/16/2026 | $244.75 | $254.39 (3.94%) | $254.54 | $243.50 | 6.56 M | $451.25 B |
| 07/15/2026 | $243.32 | $244.11 (0.32%) | $247.75 | $243.07 | 6.39 M | $433.02 B |
| 07/14/2026 | $245.99 | $244.78 (-0.49%) | $246.42 | $243.19 | 5.25 M | $434.21 B |
| 07/13/2026 | $248.37 | $248.00 (-0.15%) | $249.74 | $244.61 | 4.16 M | $439.92 B |
| 07/10/2026 | $251.01 | $248.08 (-1.17%) | $251.66 | $245.05 | 5.78 M | $440.06 B |
| 07/09/2026 | $251.20 | $249.91 (-0.51%) | $254.86 | $247.99 | 5.53 M | $443.31 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.
