Price alert —
Loading…
Sign in to get a one-time email the moment ABBV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $257.00 | $260.96 | $254.29 | $254.49 | 6.9M |
| 2026-07-16 | $244.75 | $254.54 | $243.50 | $254.39 | 6.6M |
| 2026-07-15 | $243.32 | $247.75 | $243.07 | $244.11 | 6.4M |
| 2026-07-14 | $245.99 | $246.42 | $243.19 | $244.78 | 5.2M |
| 2026-07-13 | $248.37 | $249.74 | $244.61 | $248.00 | 4.2M |
| 2026-07-10 | $251.01 | $251.66 | $245.05 | $248.08 | 5.8M |
| 2026-07-09 | $251.20 | $254.86 | $247.99 | $249.91 | 5.5M |
| 2026-07-08 | $253.25 | $255.82 | $250.70 | $252.74 | 7.6M |
| 2026-07-07 | $257.21 | $260.35 | $254.27 | $254.65 | 8.2M |
| 2026-07-06 | $259.92 | $260.92 | $253.60 | $254.76 | 8.6M |
| 2026-07-02 | $252.30 | $261.64 | $250.51 | $261.07 | 7.1M |
| 2026-07-01 | $250.75 | $251.80 | $247.56 | $251.06 | 7.0M |
| 2026-06-30 | $255.00 | $255.50 | $250.10 | $251.64 | 7.0M |
| 2026-06-29 | $253.05 | $255.99 | $249.20 | $254.31 | 9.8M |
| 2026-06-26 | $245.26 | $253.35 | $244.66 | $253.35 | 52.6M |
| 2026-06-25 | $233.66 | $244.61 | $233.66 | $243.14 | 10.3M |
| 2026-06-24 | $236.35 | $237.36 | $232.85 | $234.89 | 7.3M |
| 2026-06-23 | $232.97 | $235.31 | $231.30 | $234.76 | 7.4M |
| 2026-06-22 | $221.94 | $232.32 | $221.94 | $230.01 | 9.9M |
| 2026-06-18 | $221.37 | $222.35 | $215.37 | $216.49 | 9.6M |
| 2026-06-17 | $222.40 | $222.84 | $218.83 | $221.23 | 5.6M |
| 2026-06-16 | $223.31 | $223.50 | $219.15 | $222.47 | 5.9M |
| 2026-06-15 | $226.00 | $226.50 | $220.00 | $221.59 | 5.3M |
| 2026-06-12 | $227.50 | $228.40 | $224.32 | $227.73 | 4.1M |
| 2026-06-11 | $226.01 | $227.55 | $224.04 | $224.77 | 4.6M |
| 2026-06-10 | $226.93 | $227.14 | $224.12 | $224.95 | 4.1M |
| 2026-06-09 | $224.80 | $227.14 | $221.72 | $225.42 | 4.3M |
| 2026-06-08 | $226.75 | $228.58 | $221.17 | $223.07 | 4.9M |
| 2026-06-05 | $227.37 | $230.47 | $226.00 | $227.23 | 6.2M |
| 2026-06-04 | $222.50 | $224.99 | $219.84 | $224.94 | 6.8M |
| 2026-06-03 | $214.80 | $219.54 | $213.73 | $217.13 | 5.7M |
| 2026-06-02 | $211.01 | $216.57 | $208.99 | $215.40 | 5.9M |
| 2026-06-01 | $215.26 | $216.50 | $211.51 | $212.93 | 4.9M |
| 2026-05-29 | $219.02 | $219.60 | $214.90 | $217.72 | 7.6M |
| 2026-05-28 | $215.90 | $219.38 | $215.90 | $218.63 | 5.2M |
| 2026-05-27 | $213.12 | $215.94 | $211.36 | $215.40 | 4.6M |
| 2026-05-26 | $215.92 | $217.05 | $211.91 | $213.12 | 4.7M |
| 2026-05-22 | $217.00 | $220.01 | $215.70 | $215.70 | 5.4M |
| 2026-05-21 | $210.95 | $215.64 | $209.50 | $214.50 | 3.8M |
| 2026-05-20 | $213.36 | $214.50 | $211.50 | $212.30 | 5.1M |
| 2026-05-19 | $209.90 | $215.80 | $208.73 | $213.76 | 7.2M |
| 2026-05-18 | $210.37 | $211.36 | $207.68 | $209.41 | 5.1M |
| 2026-05-15 | $213.10 | $214.92 | $209.02 | $210.39 | 5.4M |
| 2026-05-14 | $209.50 | $213.51 | $208.35 | $210.77 | 5.0M |
| 2026-05-13 | $206.86 | $209.53 | $204.30 | $208.50 | 5.7M |
| 2026-05-12 | $204.59 | $211.32 | $203.51 | $207.86 | 7.0M |
| 2026-05-11 | $202.01 | $205.38 | $202.01 | $202.78 | 4.9M |
| 2026-05-08 | $201.92 | $202.40 | $200.02 | $201.55 | 4.9M |
| 2026-05-07 | $204.92 | $207.00 | $202.03 | $202.71 | 6.7M |
| 2026-05-06 | $206.11 | $207.01 | $203.56 | $205.03 | 7.3M |
| 2026-05-05 | $208.97 | $209.52 | $205.83 | $206.11 | 4.5M |
| 2026-05-04 | $205.71 | $208.34 | $204.87 | $208.16 | 4.6M |
| 2026-05-01 | $211.00 | $211.00 | $205.57 | $206.60 | 6.3M |
| 2026-04-30 | $209.00 | $214.87 | $208.17 | $211.32 | 10.3M |
| 2026-04-29 | $192.00 | $205.83 | $190.75 | $203.89 | 10.4M |
| 2026-04-28 | $198.67 | $199.18 | $196.44 | $197.69 | 6.3M |
| 2026-04-27 | $198.00 | $201.42 | $196.23 | $197.38 | 7.5M |
| 2026-04-24 | $198.93 | $200.25 | $197.14 | $198.71 | 7.6M |
| 2026-04-23 | $201.05 | $202.76 | $200.41 | $200.95 | 7.5M |
| 2026-04-22 | $205.17 | $205.99 | $199.81 | $200.50 | 7.6M |
| 2026-04-21 | $204.01 | $206.20 | $200.92 | $205.12 | 7.8M |
| 2026-04-20 | $207.94 | $208.33 | $202.84 | $203.71 | 5.8M |
| 2026-04-17 | $209.66 | $212.35 | $207.82 | $208.38 | 9.0M |
| 2026-04-16 | $207.78 | $209.66 | $206.52 | $208.99 | 5.1M |
| 2026-04-15 | $208.99 | $209.82 | $205.55 | $208.42 | 6.0M |
| 2026-04-14 | $204.80 | $210.42 | $204.06 | $210.26 | 6.2M |
| 2026-04-13 | $206.43 | $208.08 | $203.01 | $206.47 | 7.5M |
| 2026-04-10 | $213.55 | $214.10 | $207.75 | $207.94 | 4.6M |
| 2026-04-09 | $209.48 | $213.51 | $208.74 | $212.40 | 4.5M |
| 2026-04-08 | $206.26 | $212.22 | $204.56 | $211.59 | 5.5M |
| 2026-04-07 | $206.23 | $206.49 | $201.66 | $206.37 | 8.8M |
| 2026-04-06 | $207.04 | $209.00 | $205.30 | $206.69 | 4.9M |
| 2026-04-02 | $213.99 | $214.56 | $207.71 | $208.84 | 5.2M |
| 2026-04-01 | $218.37 | $220.45 | $213.75 | $214.98 | 5.7M |
| 2026-03-31 | $215.06 | $219.17 | $214.85 | $217.49 | 8.3M |
| 2026-03-30 | $212.26 | $213.94 | $210.78 | $213.12 | 7.5M |
| 2026-03-27 | $211.42 | $213.49 | $209.12 | $209.40 | 5.7M |
| 2026-03-26 | $207.19 | $211.45 | $205.76 | $211.12 | 4.6M |
| 2026-03-25 | $206.86 | $209.68 | $205.86 | $207.18 | 6.0M |
| 2026-03-24 | $203.04 | $206.01 | $201.80 | $205.20 | 7.0M |
| 2026-03-23 | $207.36 | $208.62 | $203.22 | $204.93 | 7.4M |
| 2026-03-20 | $206.27 | $207.78 | $203.06 | $205.07 | 28.0M |
| 2026-03-19 | $208.37 | $210.43 | $204.30 | $206.23 | 7.0M |
| 2026-03-18 | $218.50 | $219.00 | $207.60 | $208.34 | 8.6M |
| 2026-03-17 | $222.04 | $223.28 | $219.76 | $219.76 | 4.4M |
| 2026-03-16 | $221.09 | $224.37 | $220.32 | $221.45 | 4.0M |
| 2026-03-13 | $226.89 | $228.62 | $219.44 | $219.68 | 5.7M |
| 2026-03-12 | $225.12 | $227.81 | $223.57 | $225.37 | 7.6M |
| 2026-03-11 | $226.05 | $229.29 | $225.30 | $227.68 | 5.3M |
| 2026-03-10 | $227.66 | $231.27 | $226.16 | $227.01 | 6.5M |
| 2026-03-09 | $229.97 | $230.68 | $223.23 | $227.45 | 7.9M |
| 2026-03-06 | $230.36 | $231.60 | $226.80 | $230.11 | 6.1M |
| 2026-03-05 | $233.42 | $234.80 | $228.00 | $232.35 | 9.4M |
| 2026-03-04 | $233.56 | $237.11 | $232.08 | $236.19 | 5.4M |
| 2026-03-03 | $233.36 | $235.71 | $230.24 | $233.86 | 6.6M |
| 2026-03-02 | $233.66 | $235.66 | $231.90 | $234.26 | 7.4M |
| 2026-02-27 | $225.10 | $232.27 | $225.06 | $232.08 | 8.0M |
| 2026-02-26 | $227.59 | $227.78 | $221.13 | $224.69 | 5.3M |
| 2026-02-25 | $229.71 | $232.55 | $226.48 | $226.92 | 5.4M |
| 2026-02-24 | $229.00 | $230.76 | $227.67 | $228.44 | 4.9M |
| 2026-02-23 | $225.82 | $231.43 | $225.79 | $229.48 | 5.5M |
| 2026-02-20 | $225.04 | $226.69 | $223.11 | $224.81 | 6.8M |
| 2026-02-19 | $228.97 | $229.37 | $223.02 | $224.35 | 5.4M |
| 2026-02-18 | $234.00 | $234.00 | $226.07 | $228.72 | 5.5M |
| 2026-02-17 | $232.66 | $235.25 | $231.19 | $232.86 | 7.3M |
| 2026-02-13 | $228.42 | $234.74 | $228.00 | $231.50 | 8.3M |
| 2026-02-12 | $221.57 | $229.05 | $220.91 | $227.50 | 8.7M |
| 2026-02-11 | $222.27 | $224.15 | $218.05 | $220.89 | 8.1M |
| 2026-02-10 | $223.75 | $225.81 | $221.94 | $222.44 | 6.0M |
| 2026-02-09 | $223.42 | $223.96 | $220.12 | $223.26 | 6.8M |
| 2026-02-06 | $218.75 | $225.82 | $218.50 | $223.43 | 6.1M |
| 2026-02-05 | $216.90 | $219.87 | $214.04 | $219.02 | 10.8M |
| 2026-02-04 | $209.78 | $220.85 | $204.27 | $217.11 | 15.3M |
| 2026-02-03 | $223.95 | $228.70 | $223.64 | $225.66 | 8.2M |
| 2026-02-02 | $224.85 | $229.79 | $224.42 | $225.64 | 5.4M |
| 2026-01-30 | $220.51 | $224.02 | $219.56 | $223.01 | 6.6M |
| 2026-01-29 | $218.00 | $224.14 | $218.00 | $220.43 | 7.8M |
| 2026-01-28 | $223.60 | $224.03 | $216.70 | $218.67 | 5.2M |
| 2026-01-27 | $220.88 | $226.86 | $220.65 | $223.93 | 5.7M |
| 2026-01-26 | $219.11 | $221.48 | $218.50 | $220.77 | 6.6M |
| 2026-01-23 | $217.26 | $219.82 | $215.88 | $219.26 | 5.8M |
| 2026-01-22 | $216.28 | $219.05 | $214.76 | $218.11 | 5.7M |
| 2026-01-21 | $212.47 | $218.00 | $211.57 | $216.15 | 10.7M |
| 2026-01-20 | $211.70 | $214.04 | $209.96 | $214.04 | 8.3M |