ABBV - AbbVie Inc.
209.4
-1.720 -0.821%
Share volume: 5,654,015
Last Updated: 03-27-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.18%
PREVIOUS CLOSE
CHG
CHG%
$211.12
-1.72
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $211.42 | $211.42 | $213.49 | $213.49 | $209.12 | $209.12 | $209.40 | $209.40 | 5,654,015 | $5,629,663.00 |
| 03-26-2026 | $207.19 | $207.19 | $211.45 | $211.45 | $205.76 | $205.76 | $211.12 | $211.12 | 4,576,293 | $4,576,293.00 |
| 03-25-2026 | $206.86 | $206.86 | $209.68 | $209.68 | $205.86 | $205.86 | $207.18 | $207.18 | 6,000,359 | $6,000,359.00 |
| 03-24-2026 | $203.04 | $203.04 | $206.01 | $206.01 | $201.80 | $201.80 | $205.20 | $205.20 | 6,990,939 | $6,990,939.00 |
| 03-23-2026 | $207.36 | $207.36 | $208.62 | $208.62 | $203.22 | $203.22 | $204.93 | $204.93 | 7,419,862 | $7,419,862.00 |
| 03-20-2026 | $206.27 | $206.27 | $207.78 | $207.78 | $203.06 | $203.06 | $205.07 | $205.07 | 27,982,356 | $27,982,356.00 |
| 03-19-2026 | $208.37 | $208.37 | $210.43 | $210.43 | $204.30 | $204.30 | $206.23 | $206.23 | 7,006,809 | $7,006,809.00 |
| 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 |