⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

ABBV

AbbVie Inc.

Healthcare · Drug Manufacturers - General

250.91USD

+2.1300 (+0.86%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
AbbVie Inc.
High
265.97
on 08/19/26
Low
197.38
on 04/27/26
Average
227.7443
6.39mm
Net Chg
38.99
+18.59%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26248.785,570,300
Fr 09/04/26256.464,728,800
Th 09/03/26260.212,878,400
We 09/02/26261.724,225,200
Tu 09/01/26259.993,814,980
Mo 08/31/26256.424,238,123
Fr 08/28/26255.483,222,214
Th 08/27/26258.154,759,390
We 08/26/26262.903,303,234
Tu 08/25/26265.793,669,103
Mo 08/24/26264.523,873,934
Fr 08/21/26264.965,135,400
Th 08/20/26261.835,228,900
We 08/19/26265.975,536,000
Tu 08/18/26258.925,010,200
Mo 08/17/26250.334,648,600
Fr 08/14/26249.464,195,000
Th 08/13/26250.824,370,400
We 08/12/26248.763,780,500
Tu 08/11/26250.094,485,200
Mo 08/10/26247.974,209,500
Fr 08/07/26246.044,930,700
DateLast PriceVolume
Th 08/06/26243.874,570,200
We 08/05/26246.205,193,700
Tu 08/04/26243.808,028,800
Mo 08/03/26245.107,435,600
Fr 07/31/26250.947,258,200
Th 07/30/26257.416,403,400
We 07/29/26263.305,562,300
Tu 07/28/26263.207,058,400
Mo 07/27/26256.915,404,400
DateLast PriceVolume
Tu 07/07/26254.658,238,300
Mo 07/06/26254.768,580,200
Th 07/02/26261.077,113,400
We 07/01/26251.066,988,000
Tu 06/30/26251.646,999,700
Mo 06/29/26254.319,760,500
Fr 06/26/26253.3552,635,100
Th 06/25/26243.1410,278,100
We 06/24/26
DateLast PriceVolume
We 06/03/26217.135,667,500
Tu 06/02/26215.405,861,800
Mo 06/01/26212.934,858,400
Fr 05/29/26217.727,618,500
Th 05/28/26218.635,189,300
We 05/27/26215.404,640,100
Tu 05/26/26213.124,706,700
Fr 05/22/26215.705,406,100
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26206.606,343,100
Th 04/30/26211.3210,319,200
We 04/29/26203.8910,406,300
Tu 04/28/26197.696,313,100
Mo 04/27/26197.387,467,600
Fr 04/24/26198.717,605,800
Th 04/23/26200.957,461,100
We 04/22/26200.507,646,200
Tu 04/21/26205.127,772,100
DateLast PriceVolume
Tu 03/31/26217.498,311,700
Mo 03/30/26213.127,491,200
Fr 03/27/26209.405,654,000
Th 03/26/26211.124,576,300
We 03/25/26207.186,000,100
Tu 03/24/26205.206,990,500
Mo 03/23/26204.937,419,900
Fr 03/20/26205.0727,982,400
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26232.088,018,100
Th 02/26/26224.695,331,300
We 02/25/26226.925,410,900
Tu 02/24/26228.444,880,800
Mo 02/23/26229.485,463,200
Fr 02/20/26224.816,830,300
Th 02/19/26224.355,410,800
We 02/18/26228.725,495,100
Tu 02/17/26232.867,336,400
DateLast PriceVolume
Tu 01/27/26223.935,747,400
Mo 01/26/26220.776,553,400
Fr 01/23/26219.265,816,400
Th 01/22/26218.115,650,900
We 01/21/26216.1510,727,100
Tu 01/20/26214.048,251,400
Fr 01/16/26214.358,649,700
Th 01/15/26216.756,954,200
We 01/14/26
DateLast PriceVolume
Tu 12/23/25228.793,612,100
Mo 12/22/25227.914,828,100
Fr 12/19/25226.8218,968,800
Th 12/18/25222.824,760,400
We 12/17/25224.315,243,400
Tu 12/16/25223.676,405,900
Mo 12/15/25227.455,971,900
Fr 12/12/25223.325,467,600
Th 12/11/25
DateLast PriceVolume
Th 11/20/25229.454,283,600
We 11/19/25232.917,618,400
Tu 11/18/25233.876,232,600
Mo 11/17/25234.005,023,100
Fr 11/14/25232.365,461,500
Th 11/13/25232.297,968,500
We 11/12/25233.238,583,200
Tu 11/11/25225.174,802,400
Mo 11/10/25218.714,530,800
DateLast PriceVolume
Tu 10/21/25231.393,298,100
Mo 10/20/25232.065,246,700
Fr 10/17/25229.577,150,000
Th 10/16/25226.874,737,500
We 10/15/25226.225,459,400
Tu 10/14/25229.135,527,600
Mo 10/13/25230.305,411,900
Fr 10/10/25230.506,156,900
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25222.4714,415,100
Th 09/18/25221.994,445,600
We 09/17/25220.815,258,400
Tu 09/16/25216.264,251,000
Mo 09/15/25217.615,162,100
Fr 09/12/25218.344,418,800
Th 09/11/25220.227,647,700
We 09/10/25211.644,520,600
Tu 09/09/25210.423,097,100
Fr 07/24/26259.364,195,000
Th 07/23/26256.924,622,700
We 07/22/26253.304,953,200
Tu 07/21/26256.104,819,300
Mo 07/20/26253.384,332,400
Fr 07/17/26254.496,872,400
Th 07/16/26254.396,555,500
We 07/15/26244.116,389,000
Tu 07/14/26244.785,246,800
Mo 07/13/26248.004,156,400
Fr 07/10/26248.085,780,700
Th 07/09/26249.915,526,000
We 07/08/26252.747,578,700
234.89
7,311,000
Tu 06/23/26234.767,365,600
Mo 06/22/26230.019,912,800
Th 06/18/26216.499,646,100
We 06/17/26221.235,624,200
Tu 06/16/26222.475,945,500
Mo 06/15/26221.595,261,900
Fr 06/12/26227.734,086,500
Th 06/11/26224.774,569,000
We 06/10/26224.954,147,300
Tu 06/09/26225.424,257,500
Mo 06/08/26223.074,915,600
Fr 06/05/26227.236,248,900
Th 06/04/26224.946,782,000
214.50
3,813,800
We 05/20/26212.305,129,000
Tu 05/19/26213.767,220,300
Mo 05/18/26209.415,069,000
Fr 05/15/26210.395,385,000
Th 05/14/26210.775,006,500
We 05/13/26208.505,705,700
Tu 05/12/26207.867,044,100
Mo 05/11/26202.784,931,700
Fr 05/08/26201.554,915,400
Th 05/07/26202.716,681,100
We 05/06/26205.037,290,000
Tu 05/05/26206.114,490,500
Mo 05/04/26208.164,579,300
Mo 04/20/26203.715,774,300
Fr 04/17/26208.388,986,600
Th 04/16/26208.995,075,400
We 04/15/26208.425,952,100
Tu 04/14/26210.266,199,400
Mo 04/13/26206.477,532,500
Fr 04/10/26207.944,633,200
Th 04/09/26212.404,477,800
We 04/08/26211.595,477,500
Tu 04/07/26206.378,801,600
Mo 04/06/26206.694,929,100
Th 04/02/26208.845,151,100
We 04/01/26214.985,702,800
206.23
7,006,800
We 03/18/26208.348,597,000
Tu 03/17/26219.764,405,700
Mo 03/16/26221.453,991,800
Fr 03/13/26219.685,676,100
Th 03/12/26225.377,607,000
We 03/11/26227.685,299,200
Tu 03/10/26227.016,466,800
Mo 03/09/26227.457,915,800
Fr 03/06/26230.116,139,600
Th 03/05/26232.359,423,100
We 03/04/26236.195,380,800
Tu 03/03/26233.866,595,700
Mo 03/02/26234.267,438,800
Fr 02/13/26231.508,252,200
Th 02/12/26227.508,712,000
We 02/11/26220.898,072,400
Tu 02/10/26222.446,044,500
Mo 02/09/26223.266,767,700
Fr 02/06/26223.436,067,100
Th 02/05/26219.0210,794,000
We 02/04/26217.1115,319,700
Tu 02/03/26225.668,158,500
Mo 02/02/26225.645,413,000
Fr 01/30/26223.016,622,200
Th 01/29/26220.437,834,000
We 01/28/26218.675,215,800
221.89
8,426,400
Tu 01/13/26220.754,872,600
Mo 01/12/26220.046,546,100
Fr 01/09/26220.086,714,200
Th 01/08/26224.139,365,900
We 01/07/26233.4210,285,400
Tu 01/06/26223.939,151,700
Mo 01/05/26220.189,341,300
Fr 01/02/26229.313,336,800
We 12/31/25228.493,196,900
Tu 12/30/25229.742,348,000
Mo 12/29/25230.843,803,000
Fr 12/26/25229.981,593,900
We 12/24/25229.891,744,900
223.98
4,170,600
We 12/10/25225.188,735,200
Tu 12/09/25222.994,267,900
Mo 12/08/25223.124,006,100
Fr 12/05/25226.083,985,200
Th 12/04/25228.713,732,900
We 12/03/25230.244,872,900
Tu 12/02/25224.375,096,700
Mo 12/01/25225.115,208,300
Fr 11/28/25227.702,655,600
We 11/26/25227.665,920,800
Tu 11/25/25231.807,134,100
Mo 11/24/25229.5110,225,900
Fr 11/21/25236.288,017,600
Fr 11/07/25219.164,647,900
Th 11/06/25219.046,615,300
We 11/05/25216.774,928,200
Tu 11/04/25215.896,184,000
Mo 11/03/25211.968,874,300
Fr 10/31/25218.0410,825,300
Th 10/30/25228.205,020,700
We 10/29/25225.145,469,300
Tu 10/28/25227.543,724,200
Mo 10/27/25228.032,784,400
Fr 10/24/25227.993,554,700
Th 10/23/25228.255,818,000
We 10/22/25228.683,523,500
230.69
4,607,600
We 10/08/25231.245,412,800
Tu 10/07/25232.834,901,000
Mo 10/06/25230.1911,940,300
Fr 10/03/25233.916,547,300
Th 10/02/25236.568,107,700
We 10/01/25244.3812,243,100
Tu 09/30/25231.549,187,300
Mo 09/29/25223.164,958,400
Fr 09/26/25220.614,185,600
Th 09/25/25218.546,666,000
We 09/24/25219.995,074,500
Tu 09/23/25222.614,629,900
Mo 09/22/25222.595,990,700
Mo 09/08/25209.795,525,500