AbbVie Inc (ABBV) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +9.6% vs the 50-day and +24.7% vs the 200-day average, 1.3% below the 52-week high and +54.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: AbbVie Inc trades 9.6% above its 50-day and 24.7% above its 200-day moving average. (as of 2026-10-30)

AbbVie is a biopharmaceutical company that researches, makes and sells medicines and treatments worldwide. Its range covers Skyrizi and Rinvoq for immune disease, Imbruvica and Venclexta for blood cancers, Elahere and Epkinly for other cancers, and Botox and Juvederm for aesthetic use.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ABBV overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	292.00	298.74	291.01	294.89	+1.41%	6,896,546
2026-10-29	291.00	292.67	288.04	290.79	+1.68%	4,323,300
2026-10-28	282.93	288.80	281.23	285.99	-0.14%	3,108,000
2026-10-27	283.88	287.32	283.12	286.39	-0.12%	3,269,100
2026-10-26	287.05	289.59	285.18	286.74	+0.39%	4,514,400
2026-10-23	284.58	286.77	282.30	285.64	+0.16%	4,631,100
2026-10-22	284.57	285.76	278.01	285.19	+0.14%	6,172,200
2026-10-21	287.63	289.00	282.15	284.80	-1.48%	4,393,600
2026-10-20	286.90	290.98	285.00	289.08	+2.26%	5,175,000
2026-10-19	284.23	287.93	282.59	282.68	-0.96%	4,171,300
2026-10-16	283.61	286.64	282.96	285.42	+0.71%	5,776,000
2026-10-15	288.28	291.40	282.81	283.40	-0.03%	7,620,300
2026-10-14	277.00	285.40	275.97	283.48	+3.32%	5,624,300
2026-10-13	283.29	283.43	273.70	274.36	-2.40%	6,408,500
2026-10-12	277.65	281.30	276.01	281.12	+1.68%	5,593,700
2026-10-09	271.53	277.60	270.38	276.47	+1.49%	4,297,400
2026-10-08	270.98	272.52	265.71	272.42	+0.39%	5,492,300
2026-10-07	268.40	274.94	266.89	271.36	+1.75%	6,077,000
2026-10-06	267.74	268.86	260.62	266.69	+0.35%	4,500,700
2026-10-05	261.27	267.34	260.29	265.76	+1.12%	7,542,000
2026-10-02	259.74	264.06	257.87	262.82	+1.11%	5,861,400
2026-10-01	260.51	262.32	259.00	259.93	-0.63%	3,889,900
2026-09-30	264.60	265.36	261.59	261.59	-0.65%	4,386,600
2026-09-29	265.45	268.93	261.52	263.29	-1.12%	4,004,200
2026-09-28	264.33	267.74	263.38	266.28	+0.73%	4,421,300
2026-09-25	265.49	266.00	262.59	264.34	-0.29%	2,540,400
2026-09-24	265.37	267.41	263.09	265.12	+0.02%	3,456,000
2026-09-23	266.00	269.39	263.59	265.08	-0.05%	3,466,400
2026-09-22	263.10	266.82	262.15	265.21	+0.28%	2,765,900
2026-09-21	263.07	266.60	261.23	264.48	+0.20%	3,434,900
2026-09-18	263.29	266.34	262.44	263.96	-0.02%	8,176,600
2026-09-17	262.61	264.62	260.88	264.02	+0.58%	3,507,500
2026-09-16	261.99	264.00	260.98	262.51	-0.20%	3,117,800
2026-09-15	260.00	264.81	257.80	263.04	+0.49%	5,119,300
2026-09-14	261.67	264.65	260.10	261.77	+1.81%	4,512,200
2026-09-11	253.92	259.61	253.92	257.12	+0.83%	4,308,700
2026-09-10	251.23	255.31	249.74	255.00	+1.63%	4,396,100
2026-09-09	247.73	251.18	246.77	250.91	+0.86%	3,866,400
2026-09-08	251.84	254.62	248.41	248.78	-2.99%	5,570,300
2026-09-04	257.96	258.91	255.58	256.46	-1.44%	4,728,800
2026-09-03	264.00	264.25	257.14	260.21	-0.58%	2,878,400
2026-09-02	262.70	262.97	257.70	261.72	+0.67%	4,225,200
2026-09-01	260.99	262.27	257.79	259.99	+1.39%	3,866,100
2026-08-31	254.17	258.24	252.33	256.42	+0.37%	4,315,000
2026-08-28	258.67	259.00	255.08	255.48	-1.03%	3,224,400
2026-08-27	260.81	262.50	257.25	258.15	-1.81%	4,761,900
2026-08-26	264.60	265.00	260.31	262.90	-1.09%	3,305,100
2026-08-25	264.50	266.91	263.03	265.79	+0.48%	3,671,000
2026-08-24	263.99	266.04	262.07	264.52	-0.17%	3,883,600
2026-08-21	260.70	266.84	260.10	264.96	+1.20%	5,157,200
2026-08-20	265.69	265.93	260.48	261.83	-1.56%	5,228,900
2026-08-19	261.51	266.97	259.55	265.97	+2.72%	5,536,000
2026-08-18	253.93	259.18	252.41	258.92	+3.43%	5,010,200
2026-08-17	249.49	251.49	248.31	250.33	+0.35%	4,648,600
2026-08-14	250.60	250.61	247.68	249.46	-0.54%	4,195,000
2026-08-13	252.94	255.30	249.35	250.82	+0.83%	4,370,400
2026-08-12	245.98	250.09	245.52	248.76	-0.53%	3,780,500
2026-08-11	248.14	250.76	247.18	250.09	+0.85%	4,485,470
2026-08-10	245.65	248.01	244.03	247.97	+0.78%	4,209,941
2026-08-07	243.62	246.76	241.95	246.04	+0.89%	4,930,700
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

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).

Jan-1.60%
Feb+5.70%
Mar-0.92%
Apr-5.73%
May-2.23%
Jun+6.37%
Jul+4.75%
Aug+3.70%
Sep+2.59%
Oct-1.55%
Nov+1.74%
Dec+1.83%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is AbbVie Inc's (ABBV) latest close?

294.89 on 2026-10-30, from the Closelook data lake's daily price record.

What is ABBV's 52-week high and low?

298.74 high and 190.75 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ABBV?

Uptrend stack intact: Trades +9.6% vs the 50-day and +24.7% vs the 200-day average, 1.3% below the 52-week high and +54.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ABBV above its 50-day and 200-day moving averages?

AbbVie Inc trades 9.6% above its 50-day and 24.7% above its 200-day moving average (5.0% above its 20-day). As of 2026-10-30.