5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
+2.47%
3 MONTH PERFORMANCE
+19.01%
6 MONTH PERFORMANCE
+8.35%
YEAR-TO-DATE PERFORMANCE
+9.78%
1 YEAR PERFORMANCE
+22.55%
Abbvie Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $253.25 | $252.74 (-0.2%) | $255.82 | $250.70 | 7.58 M | $448.33 B |
| 07/07/2026 | $257.21 | $254.65 (-1%) | $260.35 | $254.27 | 8.24 M | $451.71 B |
| 07/06/2026 | $259.92 | $254.76 (-1.99%) | $260.92 | $253.60 | 8.58 M | $451.91 B |
| 07/02/2026 | $252.30 | $261.07 (3.48%) | $261.64 | $250.51 | 7.11 M | $463.10 B |
| 07/01/2026 | $250.75 | $251.06 (0.12%) | $251.80 | $247.56 | 6.99 M | $445.35 B |
| 06/30/2026 | $255.00 | $251.64 (-1.32%) | $255.50 | $250.10 | 7.00 M | $446.38 B |
| 06/29/2026 | $253.05 | $254.31 (0.5%) | $255.99 | $249.20 | 9.76 M | $451.11 B |
| 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 |
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.
