ABBV - AbbVie Inc.
227.68
0.670 0.294%
Share volume: 5,297,642
Last Updated: 03-11-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$227.01
0.67
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $226.05 | $226.05 | $229.29 | $229.29 | $225.30 | $225.30 | $227.68 | $227.68 | 5,297,642 | $5,297,642.00 |
| 03-10-2026 | $227.66 | $227.66 | $231.27 | $231.27 | $226.16 | $226.16 | $227.01 | $227.01 | 6,466,831 | $6,466,831.00 |
| 03-09-2026 | $229.97 | $229.97 | $230.68 | $230.68 | $223.23 | $223.23 | $227.45 | $227.45 | 7,915,776 | $7,915,776.00 |
| 03-06-2026 | $230.36 | $230.36 | $231.60 | $231.60 | $226.80 | $226.80 | $230.11 | $230.11 | 6,139,830 | $6,139,830.00 |
| 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 |