ABBV - AbbVie Inc.
208.84
-6.140 -2.940%
Share volume: 5,080,938
Last Updated: 04-02-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.21%
PREVIOUS CLOSE
CHG
CHG%
$214.98
-6.14
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-02-2026 | $213.99 | $213.99 | $214.56 | $214.56 | $207.71 | $207.71 | $208.84 | $208.84 | 5,080,938 | $5,080,938.00 |
| 04-01-2026 | $218.37 | $218.37 | $220.45 | $220.45 | $213.75 | $213.75 | $214.98 | $214.98 | 5,702,988 | $5,702,988.00 |
| 03-31-2026 | $215.06 | $215.06 | $219.17 | $219.17 | $214.85 | $214.85 | $217.49 | $217.49 | 8,311,654 | $8,311,654.00 |
| 03-30-2026 | $212.26 | $212.26 | $213.94 | $213.94 | $210.78 | $210.78 | $213.12 | $213.12 | 7,491,187 | $7,491,187.00 |
| 03-27-2026 | $211.42 | $211.42 | $213.49 | $213.49 | $209.12 | $209.12 | $209.40 | $209.40 | 5,654,015 | $5,654,015.00 |
| 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 |