ABBV - AbbVie Inc.
233.86
-0.400 -0.171%
Share volume: 6,548,207
Last Updated: 03-03-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$234.26
-0.40
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $233.36 | $233.36 | $235.71 | $235.71 | $230.24 | $230.24 | $233.86 | $233.86 | 6,548,207 | $6,548,207.00 |
| 03-02-2026 | $233.66 | $233.66 | $235.66 | $235.66 | $231.90 | $231.90 | $234.26 | $234.26 | 7,438,994 | $7,438,994.00 |
| 02-27-2026 | $225.10 | $225.10 | $232.27 | $232.27 | $225.06 | $225.06 | $232.08 | $232.08 | 8,018,056 | $8,018,056.00 |
| 02-26-2026 | $227.59 | $227.59 | $227.78 | $227.78 | $221.13 | $221.13 | $224.69 | $224.69 | 5,331,541 | $5,331,541.00 |
| 02-25-2026 | $229.71 | $229.71 | $232.55 | $232.55 | $226.48 | $226.48 | $226.92 | $226.92 | 5,411,151 | $5,411,151.00 |
| 02-24-2026 | $229.00 | $229.00 | $230.76 | $230.76 | $227.67 | $227.67 | $228.44 | $228.44 | 4,880,790 | $4,880,790.00 |
| 02-23-2026 | $225.82 | $225.82 | $231.43 | $231.43 | $225.79 | $225.79 | $229.48 | $229.48 | 5,463,188 | $5,463,188.00 |
| 02-20-2026 | $225.04 | $225.04 | $226.69 | $226.69 | $223.11 | $223.11 | $224.81 | $224.81 | 6,830,385 | $6,830,385.00 |
| 02-19-2026 | $228.97 | $228.97 | $229.37 | $229.37 | $223.02 | $223.02 | $224.35 | $224.35 | 5,410,847 | $5,410,847.00 |
| 02-18-2026 | $234.00 | $234.00 | $234.00 | $234.00 | $226.07 | $226.07 | $228.72 | $228.72 | 5,495,352 | $5,495,352.00 |