ABBV - AbbVie Inc.
230.11
-2.240 -0.973%
Share volume: 6,131,736
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.26%
PREVIOUS CLOSE
CHG
CHG%
$232.35
-2.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $230.36 | $230.36 | $231.60 | $231.60 | $226.80 | $226.80 | $230.11 | $230.11 | 6,131,736 | $6,131,736.00 |
| 03-05-2026 | $233.42 | $233.42 | $234.80 | $234.80 | $228.00 | $228.00 | $232.35 | $232.35 | 9,429,458 | $9,429,458.00 |
| 03-04-2026 | $233.56 | $233.56 | $237.11 | $237.11 | $232.08 | $232.08 | $236.19 | $236.19 | 5,380,807 | $5,380,807.00 |
| 03-03-2026 | $233.36 | $233.36 | $235.71 | $235.71 | $230.24 | $230.24 | $233.86 | $233.86 | 6,595,681 | $6,595,681.00 |
| 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 |