5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
+2.87%
3 MONTH PERFORMANCE
-0.25%
6 MONTH PERFORMANCE
+8.99%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
+11.87%
Abbvie Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/25/2026 | $229.71 | $226.92 (-1.21%) | $232.55 | $226.48 | 3.82 M | $404.01 B |
| 02/24/2026 | $229.00 | $228.44 (-0.24%) | $230.76 | $227.67 | 4.88 M | $406.71 B |
| 02/23/2026 | $225.82 | $229.48 (1.62%) | $231.43 | $225.79 | 5.46 M | $408.56 B |
| 02/20/2026 | $225.04 | $224.81 (-0.1%) | $226.69 | $223.11 | 6.83 M | $400.25 B |
| 02/19/2026 | $228.97 | $224.35 (-2.02%) | $229.37 | $223.02 | 5.41 M | $399.43 B |
| 02/18/2026 | $234.00 | $228.72 (-2.26%) | $234.00 | $226.07 | 5.50 M | $407.21 B |
| 02/17/2026 | $232.66 | $232.86 (0.09%) | $235.25 | $231.19 | 7.34 M | $414.58 B |
| 02/13/2026 | $228.42 | $231.50 (1.35%) | $234.74 | $228.00 | 8.25 M | $412.16 B |
| 02/12/2026 | $221.57 | $227.50 (2.68%) | $229.05 | $220.91 | 8.71 M | $405.04 B |
| 02/11/2026 | $222.27 | $220.81 (-0.66%) | $224.15 | $218.05 | 8.07 M | $393.13 B |
| 02/10/2026 | $223.75 | $222.40 (-0.6%) | $225.81 | $221.94 | 6.04 M | $395.96 B |
| 02/09/2026 | $223.42 | $223.26 (-0.07%) | $223.96 | $220.12 | 6.77 M | $397.49 B |
| 02/06/2026 | $218.75 | $223.43 (2.14%) | $225.82 | $218.50 | 6.07 M | $397.79 B |
| 02/05/2026 | $216.90 | $219.02 (0.98%) | $219.87 | $214.04 | 10.79 M | $389.94 B |
| 02/04/2026 | $209.78 | $217.11 (3.49%) | $220.85 | $204.27 | 15.32 M | $386.54 B |
| 02/03/2026 | $223.95 | $225.66 (0.76%) | $228.70 | $223.64 | 8.16 M | $401.76 B |
| 02/02/2026 | $224.85 | $225.64 (0.35%) | $229.79 | $224.42 | 5.41 M | $401.73 B |
| 01/30/2026 | $220.51 | $223.01 (1.13%) | $224.02 | $219.56 | 6.62 M | $395.17 B |
| 01/29/2026 | $218.00 | $220.43 (1.11%) | $224.14 | $218.00 | 7.83 M | $390.60 B |
| 01/28/2026 | $223.60 | $218.67 (-2.2%) | $224.03 | $216.70 | 5.22 M | $387.48 B |
| 01/27/2026 | $220.88 | $223.93 (1.38%) | $226.86 | $220.65 | 5.75 M | $396.80 B |
| 01/26/2026 | $219.11 | $220.77 (0.76%) | $221.48 | $218.50 | 6.55 M | $391.20 B |
| 01/23/2026 | $217.26 | $219.26 (0.92%) | $219.82 | $215.88 | 5.82 M | $388.53 B |
| 01/22/2026 | $216.28 | $218.11 (0.85%) | $219.05 | $214.76 | 5.65 M | $386.49 B |
| 01/21/2026 | $212.47 | $216.15 (1.73%) | $218.00 | $211.57 | 10.73 M | $383.02 B |
| 01/20/2026 | $211.70 | $214.04 (1.11%) | $214.04 | $209.96 | 8.25 M | $379.28 B |
| 01/16/2026 | $215.61 | $214.35 (-0.58%) | $217.35 | $213.88 | 8.65 M | $379.83 B |
| 01/15/2026 | $222.52 | $216.75 (-2.59%) | $223.03 | $215.83 | 6.95 M | $384.08 B |
| 01/14/2026 | $221.00 | $221.89 (0.4%) | $223.34 | $217.00 | 8.43 M | $393.19 B |
| 01/13/2026 | $219.53 | $220.75 (0.56%) | $220.75 | $215.85 | 4.87 M | $391.17 B |
| 01/12/2026 | $221.19 | $220.04 (-0.52%) | $222.49 | $218.39 | 6.55 M | $389.91 B |
| 01/09/2026 | $223.75 | $220.08 (-1.64%) | $225.12 | $219.00 | 6.71 M | $389.98 B |
| 01/08/2026 | $231.13 | $224.13 (-3.03%) | $231.54 | $223.12 | 9.37 M | $397.16 B |
| 01/07/2026 | $225.24 | $233.42 (3.63%) | $237.04 | $224.74 | 10.29 M | $413.62 B |
| 01/06/2026 | $219.75 | $223.93 (1.9%) | $224.20 | $219.55 | 9.15 M | $396.80 B |
| 01/05/2026 | $227.00 | $220.18 (-3%) | $227.24 | $217.86 | 9.34 M | $390.16 B |
| 01/02/2026 | $228.74 | $229.31 (0.25%) | $230.74 | $225.71 | 3.34 M | $406.34 B |
| 12/31/2025 | $229.74 | $228.49 (-0.54%) | $230.25 | $228.43 | 3.20 M | $404.88 B |
| 12/30/2025 | $230.77 | $229.74 (-0.45%) | $231.21 | $228.62 | 2.35 M | $407.10 B |
| 12/29/2025 | $230.15 | $230.89 (0.32%) | $232.02 | $229.74 | 3.80 M | $409.14 B |
| 12/26/2025 | $229.82 | $229.98 (0.07%) | $230.61 | $228.68 | 1.59 M | $407.52 B |
| 12/24/2025 | $229.46 | $229.89 (0.19%) | $230.80 | $228.98 | 1.74 M | $407.37 B |
| 12/23/2025 | $228.22 | $228.79 (0.25%) | $230.79 | $227.91 | 3.61 M | $405.42 B |
| 12/22/2025 | $226.11 | $227.91 (0.8%) | $228.65 | $224.25 | 4.83 M | $403.86 B |
| 12/19/2025 | $222.95 | $226.82 (1.74%) | $229.47 | $222.35 | 18.97 M | $401.93 B |
| 12/18/2025 | $224.00 | $222.82 (-0.53%) | $226.26 | $222.79 | 4.76 M | $394.84 B |
| 12/17/2025 | $223.88 | $224.31 (0.19%) | $226.41 | $222.86 | 5.24 M | $397.48 B |
| 12/16/2025 | $226.41 | $223.67 (-1.21%) | $226.84 | $221.91 | 6.41 M | $396.34 B |
| 12/15/2025 | $224.24 | $227.45 (1.43%) | $228.30 | $223.56 | 5.97 M | $403.04 B |
| 12/12/2025 | $223.69 | $223.32 (-0.17%) | $223.82 | $221.10 | 5.47 M | $395.72 B |
| 12/11/2025 | $225.54 | $223.98 (-0.69%) | $225.96 | $222.24 | 4.17 M | $396.89 B |
| 12/10/2025 | $225.00 | $225.18 (0.08%) | $225.98 | $221.00 | 8.74 M | $399.02 B |
| 12/09/2025 | $223.89 | $222.99 (-0.4%) | $224.82 | $220.23 | 4.27 M | $395.14 B |
| 12/08/2025 | $226.08 | $223.12 (-1.31%) | $226.12 | $222.39 | 4.01 M | $395.37 B |
| 12/05/2025 | $228.93 | $226.08 (-1.24%) | $229.25 | $225.05 | 3.99 M | $400.61 B |
| 12/04/2025 | $230.11 | $228.71 (-0.61%) | $230.94 | $227.59 | 3.73 M | $405.27 B |
| 12/03/2025 | $224.84 | $230.24 (2.4%) | $230.79 | $224.52 | 4.87 M | $407.99 B |
| 12/02/2025 | $224.82 | $224.37 (-0.2%) | $226.63 | $223.11 | 5.10 M | $397.58 B |
| 12/01/2025 | $227.19 | $225.11 (-0.92%) | $229.49 | $223.98 | 5.21 M | $398.89 B |
| 11/28/2025 | $226.85 | $227.70 (0.37%) | $228.09 | $225.51 | 2.66 M | $403.48 B |
| 11/26/2025 | $232.04 | $227.66 (-1.89%) | $232.48 | $226.64 | 5.92 M | $403.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
