ABBV - AbbVie Inc.
200.5
-4.620 -2.304%
Share volume: 7,638,071
Last Updated: 04-22-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.18%
PREVIOUS CLOSE
CHG
CHG%
$205.12
-4.62
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $205.17 | $205.17 | $205.99 | $205.99 | $199.81 | $199.81 | $200.50 | $200.50 | 7,638,071 | $7,638,071.00 |
| 04-21-2026 | $204.01 | $204.01 | $206.20 | $206.20 | $200.92 | $200.92 | $205.12 | $205.12 | 7,772,128 | $7,772,128.00 |
| 04-20-2026 | $207.94 | $207.94 | $208.33 | $208.33 | $202.84 | $202.84 | $203.71 | $203.71 | 5,774,268 | $5,774,268.00 |
| 04-17-2026 | $209.66 | $209.66 | $212.35 | $212.35 | $207.82 | $207.82 | $208.38 | $208.38 | 8,986,577 | $8,986,577.00 |
| 04-16-2026 | $207.78 | $207.78 | $209.66 | $209.66 | $206.52 | $206.52 | $208.99 | $208.99 | 5,075,394 | $5,075,394.00 |
| 04-15-2026 | $208.99 | $208.99 | $209.82 | $209.82 | $205.55 | $205.55 | $208.42 | $208.42 | 5,952,061 | $5,952,061.00 |
| 04-14-2026 | $204.80 | $203.11 | $210.42 | $208.69 | $204.06 | $202.38 | $210.26 | $208.53 | 6,199,445 | $6,199,445.00 |
| 04-13-2026 | $206.43 | $204.73 | $208.08 | $206.37 | $203.01 | $201.34 | $206.47 | $204.77 | 7,532,517 | $7,532,517.00 |
| 04-10-2026 | $213.55 | $213.55 | $214.10 | $214.10 | $207.75 | $207.75 | $207.94 | $207.94 | 4,633,169 | $4,633,169.00 |
| 04-09-2026 | $209.48 | $209.48 | $213.51 | $213.51 | $208.74 | $208.74 | $212.40 | $212.40 | 4,478,093 | $4,478,093.00 |