AbbVie Inc (ABBV) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 243.62 | 246.76 | 241.95 | 246.04 | +0.89% | 4,930,200 |
| 2026-08-06 | 249.04 | 249.95 | 241.20 | 243.87 | -0.95% | 4,570,200 |
| 2026-08-05 | 247.00 | 249.38 | 243.76 | 246.20 | +0.98% | 5,193,700 |
| 2026-08-04 | 246.74 | 246.91 | 242.39 | 243.80 | -0.53% | 8,028,800 |
| 2026-08-03 | 251.45 | 256.20 | 244.44 | 245.10 | -2.33% | 7,435,600 |
| 2026-07-31 | 252.54 | 255.52 | 247.00 | 250.94 | -2.51% | 7,258,200 |
| 2026-07-30 | 258.38 | 259.89 | 253.51 | 257.41 | -2.24% | 6,403,400 |
| 2026-07-29 | 264.21 | 267.47 | 262.76 | 263.30 | +0.04% | 5,562,300 |
| 2026-07-28 | 262.83 | 266.92 | 261.45 | 263.20 | +2.45% | 7,058,400 |
| 2026-07-27 | 259.00 | 262.10 | 256.78 | 256.91 | -0.94% | 5,404,400 |
| 2026-07-24 | 258.54 | 260.22 | 256.77 | 259.36 | +0.95% | 4,195,000 |
| 2026-07-23 | 253.98 | 258.38 | 253.10 | 256.92 | +1.43% | 4,622,700 |
| 2026-07-22 | 257.81 | 257.81 | 252.25 | 253.30 | -1.09% | 4,953,200 |
| 2026-07-21 | 253.70 | 257.06 | 252.60 | 256.10 | +1.07% | 4,819,300 |
| 2026-07-20 | 253.10 | 256.15 | 252.68 | 253.38 | -0.44% | 4,332,400 |
| 2026-07-17 | 257.00 | 260.96 | 254.29 | 254.49 | +0.04% | 6,872,400 |
| 2026-07-16 | 244.75 | 254.54 | 243.50 | 254.39 | +4.21% | 6,555,500 |
| 2026-07-15 | 243.32 | 247.75 | 243.07 | 244.11 | -0.27% | 6,389,000 |
| 2026-07-14 | 245.99 | 246.42 | 243.19 | 244.78 | -1.30% | 5,246,800 |
| 2026-07-13 | 248.37 | 249.74 | 244.61 | 248.00 | -0.03% | 4,156,400 |
| 2026-07-10 | 251.00 | 251.66 | 245.05 | 248.08 | -0.73% | 5,780,990 |
| 2026-07-09 | 251.20 | 254.86 | 247.99 | 249.91 | -1.12% | 5,526,006 |
| 2026-07-08 | 253.25 | 255.82 | 250.70 | 252.74 | -0.75% | 7,578,707 |
| 2026-07-07 | 257.21 | 260.35 | 254.27 | 254.65 | -0.04% | 8,238,300 |
| 2026-07-06 | 259.92 | 260.92 | 253.60 | 254.76 | -2.42% | 8,580,200 |
| 2026-07-02 | 252.30 | 261.64 | 250.51 | 261.07 | +3.99% | 7,113,400 |
| 2026-07-01 | 250.75 | 251.80 | 247.56 | 251.06 | -0.23% | 6,988,000 |
| 2026-06-30 | 255.00 | 255.50 | 250.10 | 251.64 | -1.05% | 6,999,700 |
| 2026-06-29 | 253.05 | 255.99 | 249.20 | 254.31 | +0.38% | 9,760,500 |
| 2026-06-26 | 245.26 | 253.35 | 244.66 | 253.35 | +4.20% | 52,635,100 |
| 2026-06-25 | 233.66 | 244.61 | 233.66 | 243.14 | +3.51% | 10,278,100 |
| 2026-06-24 | 236.35 | 237.36 | 232.85 | 234.89 | +0.06% | 7,311,000 |
| 2026-06-23 | 232.97 | 235.31 | 231.30 | 234.76 | +2.07% | 7,365,600 |
| 2026-06-22 | 221.94 | 232.32 | 221.94 | 230.01 | +6.25% | 9,912,800 |
| 2026-06-18 | 221.37 | 222.35 | 215.37 | 216.49 | -2.14% | 9,646,100 |
| 2026-06-17 | 222.40 | 222.84 | 218.83 | 221.23 | -0.56% | 5,624,200 |
| 2026-06-16 | 223.31 | 223.50 | 219.15 | 222.47 | +0.40% | 5,945,518 |
| 2026-06-15 | 226.00 | 226.50 | 220.00 | 221.59 | -2.70% | 5,261,900 |
| 2026-06-12 | 227.50 | 228.40 | 224.32 | 227.73 | +1.32% | 4,086,500 |
| 2026-06-11 | 226.01 | 227.55 | 224.04 | 224.77 | -0.08% | 4,569,000 |
| 2026-06-10 | 226.93 | 227.14 | 224.12 | 224.95 | -0.21% | 4,147,300 |
| 2026-06-09 | 224.80 | 227.14 | 221.72 | 225.42 | +1.05% | 4,257,500 |
| 2026-06-08 | 226.75 | 228.58 | 221.17 | 223.07 | -1.83% | 4,915,600 |
| 2026-06-05 | 227.37 | 230.47 | 226.00 | 227.23 | +1.02% | 6,248,900 |
| 2026-06-04 | 222.50 | 224.99 | 219.84 | 224.94 | +3.60% | 6,782,000 |
| 2026-06-03 | 214.80 | 219.54 | 213.73 | 217.13 | +0.80% | 5,667,500 |
| 2026-06-02 | 211.01 | 216.57 | 208.99 | 215.40 | +1.16% | 5,861,800 |
| 2026-06-01 | 215.26 | 216.50 | 211.51 | 212.93 | -2.20% | 4,858,400 |
| 2026-05-29 | 219.02 | 219.60 | 214.90 | 217.72 | -0.42% | 7,618,500 |
| 2026-05-28 | 215.90 | 219.38 | 215.90 | 218.63 | +1.50% | 5,189,300 |
| 2026-05-27 | 213.12 | 215.94 | 211.36 | 215.40 | +1.07% | 4,640,100 |
| 2026-05-26 | 215.92 | 217.05 | 211.91 | 213.12 | -1.20% | 4,706,700 |
| 2026-05-22 | 217.00 | 220.01 | 215.70 | 215.70 | +0.56% | 5,406,100 |
| 2026-05-21 | 210.95 | 215.64 | 209.50 | 214.50 | +1.04% | 3,813,800 |
| 2026-05-20 | 213.36 | 214.50 | 211.50 | 212.30 | -0.68% | 5,129,000 |
| 2026-05-19 | 209.90 | 215.80 | 208.73 | 213.76 | +2.08% | 7,220,300 |
| 2026-05-18 | 210.37 | 211.36 | 207.68 | 209.41 | -0.47% | 5,069,000 |
| 2026-05-15 | 213.10 | 214.92 | 209.02 | 210.39 | -0.18% | 5,385,000 |
| 2026-05-14 | 209.50 | 213.51 | 208.35 | 210.77 | +1.09% | 5,006,500 |
| 2026-05-13 | 206.86 | 209.53 | 204.30 | 208.50 | +0.31% | 5,705,700 |
| 2026-05-12 | 204.59 | 211.32 | 203.51 | 207.86 | +2.51% | 7,044,100 |
| 2026-05-11 | 202.01 | 205.38 | 202.01 | 202.78 | +0.61% | 4,931,700 |
| 2026-05-08 | 201.92 | 202.40 | 200.02 | 201.55 | -0.57% | 4,915,400 |
| 2026-05-07 | 204.92 | 207.00 | 202.03 | 202.71 | -1.13% | 6,681,100 |
| 2026-05-06 | 206.11 | 207.01 | 203.56 | 205.03 | -0.52% | 7,290,000 |
| 2026-05-05 | 208.97 | 209.52 | 205.83 | 206.11 | -0.98% | 4,490,500 |
| 2026-05-04 | 205.71 | 208.34 | 204.87 | 208.16 | +0.76% | 4,579,300 |
| 2026-05-01 | 211.00 | 211.00 | 205.57 | 206.60 | -2.23% | 6,343,100 |
| 2026-04-30 | 209.00 | 214.87 | 208.17 | 211.32 | +3.64% | 10,319,200 |
| 2026-04-29 | 192.00 | 205.83 | 190.75 | 203.89 | +3.14% | 10,406,300 |
| 2026-04-28 | 198.67 | 199.18 | 196.44 | 197.69 | +0.16% | 6,313,100 |
| 2026-04-27 | 198.00 | 201.42 | 196.23 | 197.38 | -0.67% | 7,467,600 |
| 2026-04-24 | 198.93 | 200.25 | 197.14 | 198.71 | -1.11% | 7,605,800 |
| 2026-04-23 | 201.05 | 202.76 | 200.41 | 200.95 | +0.22% | 7,461,100 |
| 2026-04-22 | 205.17 | 205.99 | 199.81 | 200.50 | -2.25% | 7,646,200 |
| 2026-04-21 | 204.01 | 206.20 | 200.92 | 205.12 | +0.69% | 7,772,100 |
| 2026-04-20 | 207.94 | 208.33 | 202.84 | 203.71 | -2.24% | 5,774,300 |
| 2026-04-17 | 209.66 | 212.35 | 207.82 | 208.38 | -0.29% | 8,986,600 |
| 2026-04-16 | 207.78 | 209.66 | 206.52 | 208.99 | +0.27% | 5,075,400 |
| 2026-04-15 | 208.99 | 209.82 | 205.55 | 208.42 | -0.88% | 5,952,100 |
| 2026-04-14 | 204.80 | 210.42 | 204.06 | 210.26 | +1.84% | 6,199,400 |
| 2026-04-13 | 206.43 | 208.08 | 203.01 | 206.47 | -0.71% | 7,532,500 |
| 2026-04-10 | 213.55 | 214.10 | 207.75 | 207.94 | -2.10% | 4,633,169 |
| 2026-04-09 | 209.48 | 213.51 | 208.74 | 212.40 | +0.38% | 4,478,093 |
| 2026-04-08 | 206.26 | 212.22 | 204.56 | 211.59 | +2.53% | 5,477,736 |
| 2026-04-07 | 206.23 | 206.49 | 201.66 | 206.37 | -0.15% | 8,801,612 |
| 2026-04-06 | 207.04 | 209.00 | 205.30 | 206.69 | -1.03% | 4,929,131 |
| 2026-04-02 | 213.99 | 214.56 | 207.71 | 208.84 | -2.86% | 5,151,109 |
| 2026-04-01 | 218.37 | 220.45 | 213.75 | 214.98 | -1.15% | 5,702,988 |
| 2026-03-31 | 215.06 | 219.17 | 214.85 | 217.49 | +2.05% | 8,311,654 |
| 2026-03-30 | 212.26 | 213.94 | 210.78 | 213.12 | +1.78% | 7,491,187 |
| 2026-03-27 | 211.42 | 213.49 | 209.12 | 209.40 | -0.81% | 5,654,015 |
| 2026-03-26 | 207.19 | 211.45 | 205.76 | 211.12 | +1.90% | 4,576,293 |
| 2026-03-25 | 206.86 | 209.68 | 205.85 | 207.18 | +0.96% | 6,000,359 |
| 2026-03-24 | 203.04 | 206.00 | 201.80 | 205.20 | +0.13% | 6,990,939 |
| 2026-03-23 | 207.36 | 208.62 | 203.22 | 204.93 | -0.07% | 7,419,862 |
| 2026-03-20 | 206.26 | 207.78 | 203.06 | 205.07 | -0.56% | 27,982,359 |
| 2026-03-19 | 208.37 | 210.43 | 204.30 | 206.23 | -1.01% | 7,006,809 |
| 2026-03-18 | 218.50 | 219.00 | 207.60 | 208.34 | -5.20% | 8,597,000 |
| 2026-03-17 | 222.04 | 223.28 | 219.76 | 219.76 | -0.76% | 4,405,702 |
| 2026-03-16 | 221.09 | 224.37 | 220.31 | 221.45 | +0.81% | 3,991,892 |
| 2026-03-13 | 226.89 | 228.62 | 219.44 | 219.68 | -2.52% | 5,676,063 |
| 2026-03-12 | 225.12 | 227.81 | 223.57 | 225.37 | -1.01% | 7,607,237 |
| 2026-03-11 | 226.05 | 229.29 | 225.29 | 227.68 | +0.30% | 5,300,628 |
| 2026-03-10 | 227.66 | 231.26 | 226.16 | 227.01 | -0.19% | 6,466,831 |
| 2026-03-09 | 229.97 | 230.68 | 223.23 | 227.45 | -1.16% | 7,915,776 |
| 2026-03-06 | 230.36 | 231.60 | 226.80 | 230.11 | -0.96% | 6,139,830 |
| 2026-03-05 | 233.42 | 234.80 | 228.00 | 232.35 | -1.63% | 9,429,458 |
| 2026-03-04 | 233.56 | 237.11 | 232.08 | 236.19 | +1.00% | 5,380,807 |
| 2026-03-03 | 233.36 | 235.71 | 230.24 | 233.86 | -0.17% | 6,595,681 |
| 2026-03-02 | 233.66 | 235.66 | 231.90 | 234.26 | +0.94% | 7,438,994 |
| 2026-02-27 | 225.10 | 232.27 | 225.06 | 232.08 | +3.29% | 8,018,056 |
| 2026-02-26 | 227.59 | 227.78 | 221.13 | 224.69 | -0.98% | 5,331,541 |
| 2026-02-25 | 229.71 | 232.55 | 226.47 | 226.92 | -0.67% | 5,411,151 |
| 2026-02-24 | 229.00 | 230.76 | 227.67 | 228.44 | -0.45% | 4,880,790 |
| 2026-02-23 | 225.82 | 231.43 | 225.79 | 229.48 | +2.08% | 5,463,188 |
| 2026-02-20 | 225.04 | 226.69 | 223.11 | 224.81 | +0.21% | 6,830,385 |
| 2026-02-19 | 228.97 | 229.37 | 223.02 | 224.35 | -1.91% | 5,410,847 |
| 2026-02-18 | 234.00 | 234.00 | 226.07 | 228.72 | -1.78% | 5,495,352 |
| 2026-02-17 | 232.66 | 235.25 | 231.19 | 232.86 | +0.59% | 7,336,770 |
| 2026-02-13 | 228.42 | 234.74 | 228.00 | 231.50 | +1.76% | 8,252,480 |
| 2026-02-12 | 221.57 | 229.05 | 220.91 | 227.50 | +2.99% | 8,712,013 |
| 2026-02-11 | 222.27 | 224.15 | 218.05 | 220.89 | -0.70% | 8,072,636 |
| 2026-02-10 | 223.75 | 225.81 | 221.94 | 222.44 | -0.37% | 6,044,475 |
| 2026-02-09 | 223.42 | 223.96 | 220.12 | 223.26 | -0.08% | 6,767,650 |
| 2026-02-06 | 218.75 | 225.82 | 218.50 | 223.43 | +2.01% | 6,067,099 |
| 2026-02-05 | 216.90 | 219.87 | 214.04 | 219.02 | +0.88% | 10,794,040 |
| 2026-02-04 | 209.78 | 220.85 | 204.27 | 217.11 | -3.79% | 15,319,670 |
| 2026-02-03 | 223.95 | 228.70 | 223.64 | 225.66 | +0.01% | 8,158,535 |
| 2026-02-02 | 224.85 | 229.78 | 224.42 | 225.64 | +1.18% | 5,412,997 |
| 2026-01-30 | 220.51 | 224.02 | 219.56 | 223.01 | +1.17% | 6,622,248 |
| 2026-01-29 | 218.00 | 224.14 | 218.00 | 220.43 | +0.80% | 7,834,002 |
| 2026-01-28 | 223.60 | 224.03 | 216.70 | 218.67 | -2.35% | 5,215,799 |
| 2026-01-27 | 220.88 | 226.86 | 220.65 | 223.93 | +1.43% | 5,747,444 |
| 2026-01-26 | 219.11 | 221.48 | 218.50 | 220.77 | +0.69% | 6,553,387 |
| 2026-01-23 | 217.26 | 219.82 | 215.88 | 219.26 | +0.53% | 5,816,700 |
| 2026-01-22 | 216.28 | 219.05 | 214.76 | 218.11 | +0.91% | 5,650,881 |
| 2026-01-21 | 212.47 | 218.00 | 211.57 | 216.15 | +0.99% | 10,727,120 |
| 2026-01-20 | 211.69 | 214.04 | 209.96 | 214.04 | -0.14% | 8,251,436 |
| 2026-01-16 | 215.61 | 217.34 | 213.88 | 214.35 | -1.11% | 8,649,746 |
| 2026-01-15 | 222.52 | 223.03 | 215.83 | 216.75 | -2.32% | 6,954,243 |
| 2026-01-14 | 221.00 | 223.34 | 217.00 | 221.89 | +0.52% | 8,426,842 |
| 2026-01-13 | 219.53 | 220.75 | 215.85 | 220.75 | +0.32% | 4,872,602 |
| 2026-01-12 | 221.19 | 222.49 | 218.39 | 220.04 | -0.02% | 6,546,141 |
| 2026-01-09 | 223.75 | 225.12 | 219.00 | 220.08 | -1.81% | 6,714,160 |
| 2026-01-08 | 231.13 | 231.54 | 223.12 | 224.13 | -3.98% | 9,365,855 |
| 2026-01-07 | 225.24 | 237.04 | 224.74 | 233.42 | +4.24% | 10,285,390 |
| 2026-01-06 | 219.75 | 224.20 | 219.55 | 223.93 | +1.70% | 9,151,710 |
| 2026-01-05 | 227.00 | 227.24 | 217.86 | 220.18 | -3.98% | 9,341,301 |
| 2026-01-02 | 228.74 | 230.74 | 225.71 | 229.31 | +0.36% | 3,336,885 |
| 2025-12-31 | 229.74 | 230.25 | 228.43 | 228.49 | -0.54% | 3,197,147 |
| 2025-12-30 | 230.77 | 231.21 | 228.62 | 229.74 | -0.48% | 2,347,973 |
| 2025-12-29 | 230.15 | 232.01 | 229.74 | 230.84 | +0.37% | 3,803,117 |
| 2025-12-26 | 229.82 | 230.60 | 228.68 | 229.98 | +0.04% | 1,594,000 |
| 2025-12-24 | 229.46 | 230.80 | 228.98 | 229.89 | +0.48% | 1,744,910 |
| 2025-12-23 | 228.22 | 230.79 | 227.91 | 228.79 | +0.39% | 3,612,223 |
| 2025-12-22 | 226.11 | 228.65 | 224.25 | 227.91 | +0.48% | 4,828,087 |
| 2025-12-19 | 222.94 | 229.47 | 222.35 | 226.82 | +1.80% | 18,968,830 |
| 2025-12-18 | 224.00 | 226.26 | 222.79 | 222.82 | -0.66% | 4,760,352 |
| 2025-12-17 | 223.88 | 226.41 | 222.86 | 224.31 | +0.29% | 5,243,829 |
| 2025-12-16 | 226.41 | 226.84 | 221.91 | 223.67 | -1.66% | 6,405,940 |
| 2025-12-15 | 224.24 | 228.30 | 223.56 | 227.45 | +1.85% | 5,972,176 |
| 2025-12-12 | 223.69 | 223.82 | 221.10 | 223.32 | -0.29% | 5,467,638 |
| 2025-12-11 | 225.54 | 225.96 | 222.24 | 223.98 | -0.53% | 4,170,630 |
| 2025-12-10 | 225.00 | 225.98 | 221.00 | 225.18 | +0.98% | 8,735,154 |
| 2025-12-09 | 223.89 | 224.82 | 220.23 | 222.99 | -0.06% | 4,268,052 |
| 2025-12-08 | 226.08 | 226.12 | 222.39 | 223.12 | -1.31% | 4,006,095 |
| 2025-12-05 | 228.93 | 229.25 | 225.05 | 226.08 | -1.15% | 3,985,199 |
| 2025-12-04 | 230.11 | 230.94 | 227.59 | 228.71 | -0.66% | 3,733,100 |
| 2025-12-03 | 224.84 | 230.79 | 224.52 | 230.24 | +2.62% | 4,873,263 |
| 2025-12-02 | 224.82 | 226.63 | 223.11 | 224.37 | -0.33% | 5,096,922 |
| 2025-12-01 | 227.19 | 229.49 | 223.98 | 225.11 | -1.14% | 5,207,830 |
| 2025-11-28 | 226.85 | 228.09 | 225.51 | 227.70 | +0.02% | 2,655,330 |
| 2025-11-26 | 232.04 | 232.48 | 226.64 | 227.66 | -1.79% | 5,921,088 |
| 2025-11-25 | 230.32 | 234.08 | 230.31 | 231.80 | +1.00% | 7,134,461 |
| 2025-11-24 | 236.00 | 237.62 | 228.48 | 229.51 | -2.87% | 10,225,860 |
| 2025-11-21 | 230.54 | 238.01 | 230.14 | 236.28 | +2.98% | 8,017,597 |
| 2025-11-20 | 233.26 | 234.95 | 228.00 | 229.45 | -1.49% | 4,283,604 |
| 2025-11-19 | 233.54 | 238.15 | 230.36 | 232.91 | -0.41% | 7,618,431 |
| 2025-11-18 | 235.00 | 237.19 | 232.11 | 233.87 | -0.06% | 6,232,602 |
| 2025-11-17 | 233.26 | 235.35 | 229.23 | 234.00 | +0.71% | 5,023,149 |
| 2025-11-14 | 233.61 | 235.00 | 230.32 | 232.36 | +0.03% | 5,461,523 |
| 2025-11-13 | 233.74 | 239.29 | 232.16 | 232.29 | -0.40% | 7,968,822 |
| 2025-11-12 | 225.40 | 234.00 | 225.29 | 233.23 | +3.58% | 8,583,201 |
| 2025-11-11 | 219.00 | 225.42 | 219.00 | 225.17 | +2.95% | 4,802,442 |
| 2025-11-10 | 217.00 | 219.86 | 216.15 | 218.71 | -0.21% | 4,530,984 |
| 2025-11-07 | 219.31 | 220.99 | 217.09 | 219.16 | +0.05% | 4,647,894 |
| 2025-11-06 | 215.89 | 219.68 | 215.65 | 219.04 | +1.05% | 6,615,338 |
| 2025-11-05 | 215.74 | 217.43 | 212.60 | 216.77 | +0.41% | 4,928,394 |
| 2025-11-04 | 212.37 | 217.08 | 212.37 | 215.89 | +1.85% | 6,184,010 |
| 2025-11-03 | 216.68 | 219.00 | 211.69 | 211.96 | -2.79% | 8,874,341 |
| 2025-10-31 | 223.00 | 223.87 | 216.00 | 218.04 | -4.45% | 10,825,330 |
| 2025-10-30 | 227.05 | 229.65 | 226.41 | 228.20 | +1.36% | 5,020,654 |
| 2025-10-29 | 227.62 | 228.00 | 224.04 | 225.14 | -1.05% | 5,469,686 |
| 2025-10-28 | 227.00 | 228.40 | 224.31 | 227.54 | -0.21% | 3,724,183 |
| 2025-10-27 | 227.95 | 228.60 | 227.12 | 228.03 | +0.02% | 2,784,402 |
| 2025-10-24 | 228.78 | 229.04 | 226.25 | 227.99 | -0.11% | 3,554,688 |
| 2025-10-23 | 228.99 | 229.86 | 227.25 | 228.25 | -0.19% | 5,818,006 |
| 2025-10-22 | 231.67 | 232.16 | 228.43 | 228.68 | -1.17% | 3,523,765 |
| 2025-10-21 | 232.15 | 232.81 | 229.83 | 231.39 | -0.29% | 3,298,131 |
| 2025-10-20 | 231.00 | 232.26 | 230.00 | 232.06 | +1.08% | 5,246,946 |
| 2025-10-17 | 227.52 | 230.71 | 226.81 | 229.57 | +1.19% | 7,150,042 |
| 2025-10-16 | 226.22 | 228.11 | 225.46 | 226.87 | +0.29% | 4,737,529 |
| 2025-10-15 | 227.20 | 228.95 | 225.32 | 226.22 | -1.27% | 5,459,705 |
| 2025-10-14 | 228.07 | 230.65 | 227.51 | 229.13 | -0.51% | 5,527,553 |
| 2025-10-13 | 230.00 | 233.81 | 229.22 | 230.30 | -0.09% | 5,411,890 |
| 2025-10-10 | 231.51 | 234.68 | 230.50 | 230.50 | -0.08% | 6,156,932 |
| 2025-10-09 | 233.27 | 233.79 | 230.62 | 230.69 | -0.24% | 4,607,869 |
| 2025-10-08 | 231.48 | 233.00 | 229.68 | 231.24 | -0.68% | 5,413,013 |
| 2025-10-07 | 231.29 | 234.08 | 227.59 | 232.83 | +1.15% | 4,901,000 |
| 2025-10-06 | 231.71 | 232.95 | 227.92 | 230.19 | -1.59% | 11,940,290 |
| 2025-10-03 | 236.90 | 238.84 | 233.71 | 233.91 | -1.12% | 6,547,632 |
| 2025-10-02 | 240.89 | 242.67 | 234.52 | 236.56 | -3.20% | 8,107,666 |
| 2025-10-01 | 233.64 | 244.81 | 232.00 | 244.38 | +5.55% | 12,243,140 |
| 2025-09-30 | 223.06 | 232.35 | 222.56 | 231.54 | +3.76% | 9,187,338 |
| 2025-09-29 | 220.75 | 223.24 | 219.79 | 223.16 | +1.16% | 4,958,361 |
| 2025-09-26 | 220.63 | 221.48 | 217.67 | 220.61 | +0.95% | 4,185,796 |
| 2025-09-25 | 220.10 | 222.26 | 218.03 | 218.54 | -0.66% | 6,666,028 |
| 2025-09-24 | 222.00 | 222.24 | 218.54 | 219.99 | -1.18% | 5,074,766 |
| 2025-09-23 | 222.01 | 224.40 | 221.93 | 222.61 | +0.01% | 4,630,091 |
| 2025-09-22 | 222.46 | 225.16 | 221.43 | 222.59 | +0.05% | 5,990,698 |
| 2025-09-19 | 222.41 | 223.49 | 221.59 | 222.47 | +0.22% | 14,415,110 |
| 2025-09-18 | 221.07 | 222.07 | 219.92 | 221.99 | +0.53% | 4,445,792 |
| 2025-09-17 | 219.10 | 221.55 | 217.30 | 220.81 | +2.10% | 5,258,357 |
| 2025-09-16 | 218.33 | 218.71 | 215.84 | 216.26 | -0.62% | 4,251,076 |
| 2025-09-15 | 219.60 | 219.60 | 214.31 | 217.61 | -0.33% | 5,162,389 |
| 2025-09-12 | 219.12 | 220.38 | 218.22 | 218.34 | -0.85% | 4,419,123 |
| 2025-09-11 | 220.35 | 221.76 | 216.75 | 220.22 | +4.05% | 7,648,085 |
| 2025-09-10 | 210.23 | 212.27 | 208.44 | 211.64 | +0.58% | 4,520,838 |
| 2025-09-09 | 209.53 | 210.72 | 209.12 | 210.42 | +0.30% | 3,097,114 |
| 2025-09-08 | 210.99 | 212.00 | 207.61 | 209.79 | -1.30% | 5,525,921 |
| 2025-09-05 | 212.55 | 214.34 | 211.00 | 212.56 | -0.21% | 4,465,421 |
| 2025-09-04 | 212.25 | 214.19 | 211.66 | 213.00 | +0.54% | 3,531,768 |
| 2025-09-03 | 212.42 | 213.42 | 211.48 | 211.86 | -0.03% | 3,973,731 |
| 2025-09-02 | 210.14 | 212.16 | 208.99 | 211.92 | +0.72% | 4,335,496 |
| 2025-08-29 | 208.00 | 211.00 | 207.90 | 210.40 | +1.19% | 4,265,008 |
| 2025-08-28 | 207.65 | 208.01 | 205.49 | 207.92 | -0.07% | 4,523,062 |
| 2025-08-27 | 208.82 | 210.42 | 207.81 | 208.06 | -0.14% | 3,459,319 |
| 2025-08-26 | 207.52 | 208.58 | 206.57 | 208.36 | +0.39% | 3,702,929 |
| 2025-08-25 | 210.30 | 211.30 | 207.05 | 207.55 | -1.45% | 2,796,185 |
| 2025-08-22 | 210.84 | 211.47 | 207.12 | 210.60 | +0.53% | 5,516,870 |
| 2025-08-21 | 209.14 | 212.45 | 208.87 | 209.50 | +0.17% | 5,324,170 |
| 2025-08-20 | 206.65 | 211.69 | 206.65 | 209.15 | +1.44% | 5,782,076 |
| 2025-08-19 | 206.53 | 207.80 | 205.10 | 206.19 | -0.18% | 3,975,515 |
| 2025-08-18 | 206.60 | 208.34 | 205.96 | 206.57 | -0.06% | 6,083,570 |
| 2025-08-15 | 205.91 | 206.84 | 204.32 | 206.69 | +0.98% | 4,430,974 |
| 2025-08-14 | 201.80 | 205.06 | 200.86 | 204.68 | +1.59% | 4,635,784 |
| 2025-08-13 | 199.76 | 201.72 | 199.21 | 201.47 | +1.42% | 3,558,497 |
| 2025-08-12 | 198.09 | 200.02 | 197.05 | 198.64 | +0.00% | 3,050,118 |
| 2025-08-11 | 198.18 | 199.43 | 196.89 | 198.64 | +0.30% | 6,068,073 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+6.37%). Worst month: Apr (-5.73%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is AbbVie Inc's (ABBV) latest close?
246.04 on 2026-08-07, from the Closelook data lake's daily price record.
What is ABBV's 52-week high and low?
267.47 high and 190.75 low over the trailing 52 weeks, as of 2026-08-07.
What is AbbVie Inc's strongest and weakest month historically?
Historically, ABBV's strongest calendar month has been Jun (average +6.37%) and its weakest Apr (average -5.73%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.