ABBV - Abbvie Inc
206.23
-2.110 -1.023%
Share volume: 6,989,802
Last Updated: 03-19-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$208.34
-2.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-19-2026 | $208.37 | $208.37 | $210.43 | $210.43 | $204.30 | $204.30 | $206.23 | $206.23 | 6,989,802 | $6,989,802.00 |
| 03-18-2026 | $218.50 | $218.50 | $219.00 | $219.00 | $207.60 | $207.60 | $208.34 | $208.34 | 8,597,000 | $8,597,000.00 |
| 03-17-2026 | $222.04 | $222.04 | $223.28 | $223.28 | $219.76 | $219.76 | $219.76 | $219.76 | 4,405,702 | $4,405,702.00 |
| 03-16-2026 | $221.09 | $221.09 | $224.37 | $224.37 | $220.32 | $220.32 | $221.45 | $221.45 | 3,991,892 | $3,991,892.00 |
| 03-13-2026 | $226.89 | $226.89 | $228.62 | $228.62 | $219.44 | $219.44 | $219.68 | $219.68 | 5,676,063 | $5,676,063.00 |
| 03-12-2026 | $225.12 | $225.12 | $227.81 | $227.81 | $223.57 | $223.57 | $225.37 | $225.37 | 7,607,237 | $7,607,237.00 |
| 03-11-2026 | $226.05 | $226.05 | $229.29 | $229.29 | $225.30 | $225.30 | $227.68 | $227.68 | 5,300,628 | $5,300,628.00 |
| 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 |