Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AbbVie Inc. logo
ABBV
AbbVie Inc.
20:00:00
216.63 $
0.0000 (%0.00)
Previous Close: 221.23
Day Low₺215.37
Day High₺222.35
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ABBV: AbbVie Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 216.9821
CLOSE 216.9662

Low

LOW 190.75

High

HIGH 237.11
DATEOPENHIGHLOWCLOSE
01/02/2026228.74230.74225.71229.31
01/05/2026227227.24217.86220.18
01/06/2026219.75224.2219.55223.93
01/07/2026225.24237.04224.74233.42
01/08/2026231.13231.54223.12224.13
01/09/2026223.75225.12219220.08
01/12/2026221.19222.49218.39220.04
01/13/2026219.53220.75215.85220.75
01/14/2026221223.34217221.89
01/15/2026222.52223.03215.83216.75
01/16/2026215.61217.35213.88214.35
01/20/2026211.7214.04209.96214.04
01/21/2026212.47218211.57216.15
01/22/2026216.28219.05214.76218.11
01/23/2026217.26219.82215.88219.26
01/26/2026219.11221.48218.5220.77
01/27/2026220.88226.86220.65223.93
01/28/2026223.6224.03216.7218.67
01/29/2026218224.14218220.43
01/30/2026220.51224.02219.56223.01
02/02/2026224.85229.79224.42225.64
02/03/2026223.95228.7223.64225.66
02/04/2026209.78220.85204.27217.11
02/05/2026216.9219.87214.04219.02
02/06/2026218.75225.82218.5223.43
02/09/2026223.42223.96220.12223.26
02/10/2026223.75225.81221.94222.4
02/11/2026222.27224.15218.05220.81
02/12/2026221.57229.05220.91227.5
02/13/2026228.42234.74228231.5
02/17/2026232.66235.25231.19232.86
02/18/2026234234226.07228.72
02/19/2026228.97229.37223.02224.35
02/20/2026225.04226.69223.11224.81
02/23/2026225.82231.43225.79229.48
02/24/2026229230.76227.67228.44
02/25/2026229.71232.55226.48226.92
02/26/2026227.59227.78221.13224.69
02/27/2026225.1232.27225.06232.08
03/02/2026233.66235.66231.9234.26
03/03/2026233.36235.71230.24233.86
03/04/2026233.56237.11232.08236.19
03/05/2026233.42234.8228232.35
03/06/2026230.36231.6226.8230.11
03/09/2026229.97230.68223.23227.45
03/10/2026227.66231.27226.16227.01
03/11/2026226.05229.29225.3227.68
03/12/2026225.12227.81223.57225.37
03/13/2026226.89228.62219.44219.68
03/16/2026221.09224.37220.32221.45
03/17/2026222.04223.28219.76219.76
03/18/2026218.5219207.6208.34
03/19/2026208.37210.43204.3206.23
03/20/2026206.27207.78203.06205.07
03/23/2026207.36208.62203.22204.93
03/24/2026203.04206.01201.8205.2
03/25/2026206.86209.68205.86207.18
03/26/2026207.19211.45205.76211.12
03/27/2026211.42213.49209.12209.4
03/30/2026212.26213.94210.78213.12
03/31/2026215.06219.17214.85217.49
04/01/2026218.37220.45213.75214.98
04/02/2026213.99214.56207.71208.84
04/06/2026207.04209205.3206.69
04/07/2026206.23206.49201.66206.37
04/08/2026206.26212.22204.56211.59
04/09/2026209.48213.51208.74212.4
04/10/2026213.55214.1207.75207.94
04/13/2026206.43208.08203.01206.47
04/14/2026204.8210.42204.06210.26
04/15/2026208.99209.82205.55208.42
04/16/2026207.78209.66206.52208.99
04/17/2026209.66212.35207.82208.38
04/20/2026207.94208.33202.84203.71
04/21/2026204.01206.2200.92205.12
04/22/2026205.17205.99199.81200.5
04/23/2026201.05202.76200.41200.95
04/24/2026198.93200.25197.14198.71
04/27/2026198201.42196.23197.38
04/28/2026198.67199.18196.44197.69
04/29/2026192205.83190.75203.89
04/30/2026209214.87208.17211.32
05/01/2026211211205.57206.6
05/04/2026205.71208.34204.87208.16
05/05/2026208.97209.52205.83206.11
05/06/2026206.11207.01203.56205.03
05/07/2026204.92207202.03202.71
05/08/2026201.92202.4200.02201.55
05/11/2026202.01205.38202.01202.78
05/12/2026204.59211.32203.51207.86
05/13/2026206.86209.53204.3208.5
05/14/2026209.5213.51208.35210.77
05/15/2026213.1214.92209.02210.39
05/18/2026210.37211.36207.68209.41
05/19/2026209.9215.8208.73213.76
05/20/2026213.36214.5211.5212.3
05/21/2026210.95215.64209.5214.5
05/22/2026217220.01215.7215.7
05/26/2026215.92217.05211.91213.12
05/27/2026213.12215.94211.36215.4
05/28/2026215.9219.38215.9218.63
05/29/2026219.02219.6214.9217.72
06/01/2026215.26216.5211.51212.93
06/02/2026211.01216.57208.99215.4
06/03/2026214.8219.54213.73217.13
06/04/2026222.5224.99219.84224.94
06/05/2026227.37230.47226227.23
06/08/2026226.75228.58221.17223.07
06/09/2026224.8227.14221.72225.42
06/10/2026226.93227.14224.12224.95
06/11/2026226.01227.55224.04224.77
06/12/2026227.5228.4224.32227.73
06/15/2026226226.5220221.59
06/16/2026223.31223.5219.15222.47
06/17/2026222.4222.84218.83221.23
06/18/2026221.37222.35215.37216.49