ABBV - AbbVie Inc.
211.32
7.430 3.516%
Share volume: 10,236,516
Last Updated: 04-30-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$203.89
7.43
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $209.00 | $209.00 | $214.87 | $214.87 | $208.17 | $208.17 | $211.32 | $211.32 | 10,236,516 | $10,236,516.00 |
| 04-29-2026 | $192.00 | $192.00 | $205.83 | $205.83 | $190.75 | $190.75 | $203.89 | $203.89 | 10,406,322 | $10,406,322.00 |
| 04-28-2026 | $198.67 | $198.67 | $199.18 | $199.18 | $196.44 | $196.44 | $197.69 | $197.69 | 6,313,097 | $6,313,097.00 |
| 04-27-2026 | $198.00 | $198.00 | $201.42 | $201.42 | $196.23 | $196.23 | $197.38 | $197.38 | 7,467,611 | $7,467,611.00 |
| 04-24-2026 | $198.93 | $198.93 | $200.25 | $200.25 | $197.14 | $197.14 | $198.71 | $198.71 | 7,605,836 | $7,605,836.00 |
| 04-23-2026 | $201.05 | $201.05 | $202.76 | $202.76 | $200.41 | $200.41 | $200.95 | $200.95 | 7,461,105 | $7,461,105.00 |
| 04-22-2026 | $205.17 | $205.17 | $205.99 | $205.99 | $199.81 | $199.81 | $200.50 | $200.50 | 7,646,222 | $7,646,222.00 |
| 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 |