NYSE
USD
AbbVie Inc. (ABBV)
256.46
-3.75
(-1.44%)
At close: September 4 at 4:03:55 PM EDT
260.72
+4.26
(+1.66%)
After hours: September 4 at 7:59:03 PM EDT
Trade AbbVie on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
257.96
258.91
255.58
256.46
256.46
4,728,800
Sep 3, 2026
264.00
264.25
257.14
260.21
260.21
2,878,400
Sep 2, 2026
262.70
262.97
257.70
261.72
261.72
4,225,200
Sep 1, 2026
260.99
262.27
257.79
259.99
259.99
3,866,100
Aug 31, 2026
254.17
258.24
252.33
256.42
256.42
4,315,000
Aug 28, 2026
258.67
259.00
255.08
255.48
255.48
3,224,400
Aug 27, 2026
260.81
262.50
257.25
258.15
258.15
4,761,900
Aug 26, 2026
264.60
265.00
260.31
262.90
262.90
3,305,100
Aug 25, 2026
264.50
266.91
263.03
265.79
265.79
3,671,000
Aug 24, 2026
263.99
266.04
262.07
264.52
264.52
3,883,600
Aug 21, 2026
260.70
266.84
260.10
264.96
264.96
5,157,200
Aug 20, 2026
265.69
265.93
260.48
261.83
261.83
5,228,900
Aug 19, 2026
261.51
266.97
259.55
265.97
265.97
5,536,000
Aug 18, 2026
253.93
259.18
252.41
258.92
258.92
5,010,200
Aug 17, 2026
249.49
251.49
248.31
250.33
250.33
4,648,600
Aug 14, 2026
250.60
250.61
247.68
249.46
249.46
4,195,000
Aug 13, 2026
252.94
255.30
249.35
250.82
250.82
4,370,400
Aug 12, 2026
245.98
250.09
245.52
248.76
248.76
3,780,500
Aug 11, 2026
248.14
250.77
247.18
250.09
250.09
4,485,200
Aug 10, 2026
245.65
248.01
244.03
247.97
247.97
4,209,500
Aug 7, 2026
243.62
246.76
241.95
246.04
246.04
4,930,700
Aug 6, 2026
249.04
249.95
241.20
243.87
243.87
4,570,200
Aug 5, 2026
247.00
249.38
243.76
246.20
246.20
5,193,700
Aug 4, 2026
246.74
246.91
242.39
243.80
243.80
8,028,800
Aug 3, 2026
251.45
256.20
244.44
245.10
245.10
7,435,600
Jul 31, 2026
252.54
255.52
247.00
250.94
250.94
7,258,200
Jul 30, 2026
258.38
259.89
253.51
257.41
257.41
6,403,400
Jul 29, 2026
264.21
267.47
262.76
263.30
263.30
5,562,300
Jul 28, 2026
262.83
266.92
261.45
263.20
263.20
7,058,400
Jul 27, 2026
259.00
262.10
256.78
256.91
256.91
5,404,400
Jul 24, 2026
258.54
260.22
256.77
259.36
259.36
4,195,000
Jul 23, 2026
253.98
258.38
253.10
256.92
256.92
4,622,700
Jul 22, 2026
257.81
257.81
252.25
253.30
253.30
4,953,200
Jul 21, 2026
253.70
257.06
252.60
256.10
256.10
4,819,300
Jul 20, 2026
253.10
256.15
252.68
253.38
253.38
4,332,400
Jul 17, 2026
257.00
260.96
254.29
254.49
254.49
6,872,400
Jul 16, 2026
244.75
254.54
243.50
254.39
254.39
6,555,500
Jul 15, 2026
1.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
243.32
247.75
243.07
244.11
244.11
6,389,000
Jul 14, 2026
245.99
246.42
243.19
244.78
243.05
5,246,800
Jul 13, 2026
248.37
249.74
244.61
248.00
246.25
4,156,400
Jul 10, 2026
251.01
251.66
245.05
248.08
246.33
5,780,700
Jul 9, 2026
251.20
254.86
247.99
249.91
248.14
5,526,000
Jul 8, 2026
253.25
255.82
250.70
252.74
250.95
7,578,700
Jul 7, 2026
257.21
260.35
254.27
254.65
252.85
8,238,300
Jul 6, 2026
259.92
260.92
253.60
254.76
252.96
8,580,200
Jul 2, 2026
252.30
261.64
250.51
261.07
259.22
7,113,400
Jul 1, 2026
250.75
251.80
247.56
251.06
249.29
6,988,000
Jun 30, 2026
255.00
255.50
250.10
251.64
249.86
6,999,700
Jun 29, 2026
253.05
255.99
249.20
254.31
252.51
9,760,500
Jun 26, 2026
245.26
253.35
244.66
253.35
251.56
52,635,100
Jun 25, 2026
233.66
244.61
233.66
243.14
241.42
10,278,100
Jun 24, 2026
236.35
237.36
232.85
234.89
233.23
7,311,000
Jun 23, 2026
232.97
235.31
231.30
234.76
233.10
7,365,600
Jun 22, 2026
221.94
232.32
221.94
230.01
228.38
9,912,800
Jun 18, 2026
221.37
222.35
215.37
216.49
214.96
9,646,100
Jun 17, 2026
222.40
222.84
218.83
221.23
219.67
5,624,200
Jun 16, 2026
223.31
223.50
219.15
222.47
220.90
5,945,500
Jun 15, 2026
226.00
226.50
220.00
221.59
220.02
5,261,900
Jun 12, 2026
227.50
228.40
224.32
227.73
226.12
4,086,500
Jun 11, 2026
226.01
227.55
224.04
224.77
223.18
4,569,000
Jun 10, 2026
226.93
227.14
224.12
224.95
223.36
4,147,300
Jun 9, 2026
224.80
227.14
221.72
225.42
223.83
4,257,500
Jun 8, 2026
226.75
228.58
221.17
223.07
221.49
4,915,600
Jun 5, 2026
227.37
230.47
226.00
227.23
225.62
6,248,900
Jun 4, 2026
222.50
224.99
219.84
224.94
223.35
6,782,000
Jun 3, 2026
214.80
219.54
213.73
217.13
215.60
5,667,500
Jun 2, 2026
211.01
216.57
208.99
215.40
213.88
5,861,800
Jun 1, 2026
215.26
216.50
211.51
212.93
211.43
4,858,400
May 29, 2026
219.02
219.60
214.90
217.72
216.18
7,618,500
May 28, 2026
215.90
219.38
215.90
218.63
217.08
5,189,300
May 27, 2026
213.12
215.94
211.36
215.40
213.88
4,640,100
May 26, 2026
215.92
217.05
211.91
213.12
211.61
4,706,700
May 22, 2026
217.00
220.01
215.70
215.70
214.18
5,406,100
May 21, 2026
210.95
215.64
209.50
214.50
212.98
3,813,800
May 20, 2026
213.36
214.50
211.50
212.30
210.80
5,129,000
May 19, 2026
209.90
215.80
208.73
213.76
212.25
7,220,300
May 18, 2026
210.37
211.36
207.68
209.41
207.93
5,069,000
May 15, 2026
213.10
214.92
209.02
210.39
208.90
5,385,000
May 14, 2026
209.50
213.51
208.35
210.77
209.28
5,006,500
May 13, 2026
206.86
209.53
204.30
208.50
207.03
5,705,700
May 12, 2026
204.59
211.32
203.51
207.86
206.39
7,044,100
May 11, 2026
202.01
205.38
202.01
202.78
201.35
4,931,700
May 8, 2026
201.92
202.40
200.02
201.55
200.13
4,915,400
May 7, 2026
204.92
207.00
202.03
202.71
201.28
6,681,100
May 6, 2026
206.11
207.01
203.56
205.03
203.58
7,290,000
May 5, 2026
208.97
209.52
205.83
206.11
204.65
4,490,500
May 4, 2026
205.71
208.34
204.87
208.16
206.69
4,579,300
May 1, 2026
211.00
211.00
205.57
206.60
205.14
6,343,100
Apr 30, 2026
209.00
214.87
208.17
211.32
209.83
10,319,200
Apr 29, 2026
192.00
205.83
190.75
203.89
202.45
10,406,300
Apr 28, 2026
198.67
199.18
196.44
197.69
196.29
6,313,100
Apr 27, 2026
198.00
201.42
196.23
197.38
195.99
7,467,600
Apr 24, 2026
198.93
200.25
197.14
198.71
197.31
7,605,800
Apr 23, 2026
201.05
202.76
200.41
200.95
199.53
7,461,100
Apr 22, 2026
205.17
205.99
199.81
200.50
199.08
7,646,200
Apr 21, 2026
204.01
206.20
200.92
205.12
203.67
7,772,100
Apr 20, 2026
207.94
208.33
202.84
203.71
202.27
5,774,300
Apr 17, 2026
209.66
212.35
207.82
208.38
206.91
8,986,600
Apr 16, 2026
207.78
209.66
206.52
208.99
207.51
5,075,400
Apr 15, 2026
1.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
208.99
209.82
205.55
208.42
206.95
5,952,100
Apr 14, 2026
204.80
210.42
204.06
210.26
207.06
6,199,400
Apr 13, 2026
206.43
208.08
203.01
206.47
203.32
7,532,500
Apr 10, 2026
213.55
214.10
207.75
207.94
204.77
4,633,200
Apr 9, 2026
209.48
213.51
208.74
212.40
209.16
4,477,800
Apr 8, 2026
206.26
212.22
204.56
211.59
208.37
5,477,500
Apr 7, 2026
206.23
206.49
201.66
206.37
203.23
8,801,600
Apr 6, 2026
207.04
209.00
205.30
206.69
203.54
4,929,100
Apr 2, 2026
213.99
214.56
207.71
208.84
205.66
5,151,100
Apr 1, 2026
218.37
220.45
213.75
214.98
211.70
5,702,800
Mar 31, 2026
215.06
219.17
214.85
217.49
214.18
8,311,700
Mar 30, 2026
212.26
213.94
210.78
213.12
209.87
7,491,200
Mar 27, 2026
211.42
213.49
209.12
209.40
206.21
5,654,000
Mar 26, 2026
207.19
211.45
205.76
211.12
207.90
4,576,300
Mar 25, 2026
206.86
209.68
205.86
207.18
204.02
6,000,100
Mar 24, 2026
203.04
206.01
201.80
205.20
202.07
6,990,500
Mar 23, 2026
207.36
208.62
203.22
204.93
201.81
7,419,900
Mar 20, 2026
206.27
207.78
203.06
205.07
201.95
27,982,400
Mar 19, 2026
208.37
210.43
204.30
206.23
203.09
7,006,800
Mar 18, 2026
218.50
219.00
207.60
208.34
205.17
8,597,000
Mar 17, 2026
222.04
223.28
219.76
219.76
216.41
4,405,700
Mar 16, 2026
221.09
224.37
220.32
221.45
218.08
3,991,800
Mar 13, 2026
226.89
228.62
219.44
219.68
216.33
5,676,100
Mar 12, 2026
225.12
227.81
223.57
225.37
221.94
7,607,000
Mar 11, 2026
226.05
229.29
225.30
227.68
224.21
5,299,200
Mar 10, 2026
227.66
231.27
226.16
227.01
223.55
6,466,800
Mar 9, 2026
229.97
230.68
223.23
227.45
223.98
7,915,800
Mar 6, 2026
230.36
231.60
226.80
230.11
226.60
6,139,600
Mar 5, 2026
233.42
234.80
228.00
232.35
228.81
9,423,100
Mar 4, 2026
233.56
237.11
232.08
236.19
232.59
5,380,800
Mar 3, 2026
233.36
235.71
230.24
233.86
230.30
6,595,700
Mar 2, 2026
233.66
235.66
231.90
234.26
230.69
7,438,800
Feb 27, 2026
225.10
232.27
225.06
232.08
228.54
8,018,100
Feb 26, 2026
227.59
227.78
221.13
224.69
221.27
5,331,300
Feb 25, 2026
229.71
232.55
226.48
226.92
223.46
5,410,900
Feb 24, 2026
229.00
230.76
227.67
228.44
224.96
4,880,800
Feb 23, 2026
225.82
231.43
225.79
229.48
225.98
5,463,200
Feb 20, 2026
225.04
226.69
223.11
224.81
221.38
6,830,300
Feb 19, 2026
228.97
229.37
223.02
224.35
220.93
5,410,800
Feb 18, 2026
234.00
234.00
226.07
228.72
225.23
5,495,100
Feb 17, 2026
232.66
235.25
231.19
232.86
229.31
7,336,400
Feb 13, 2026
228.42
234.74
228.00
231.50
227.97
8,252,200
Feb 12, 2026
221.57
229.05
220.91
227.50
224.03
8,712,000
Feb 11, 2026
222.27
224.15
218.05
220.89
217.52
8,072,400
Feb 10, 2026
223.75
225.81
221.94
222.44
219.05
6,044,500
Feb 9, 2026
223.42
223.96
220.12
223.26
219.86
6,767,700
Feb 6, 2026
218.75
225.82
218.50
223.43
220.03
6,067,100
Feb 5, 2026
216.90
219.87
214.04
219.02
215.68
10,794,000
Feb 4, 2026
209.78
220.85
204.27
217.11
213.80
15,319,700
Feb 3, 2026
223.95
228.70
223.64
225.66
222.22
8,158,500
Feb 2, 2026
224.85
229.79
224.42
225.64
222.20
5,413,000
Jan 30, 2026
220.51
224.02
219.56
223.01
219.61
6,622,200
Jan 29, 2026
218.00
224.14
218.00
220.43
217.07
7,834,000
Jan 28, 2026
223.60
224.03
216.70
218.67
215.34
5,215,800
Jan 27, 2026
220.88
226.86
220.65
223.93
220.52
5,747,400
Jan 26, 2026
219.11
221.48
218.50
220.77
217.41
6,553,400
Jan 23, 2026
217.26
219.82
215.88
219.26
215.92
5,816,400
Jan 22, 2026
216.28
219.05
214.76
218.11
214.79
5,650,900
Jan 21, 2026
212.47
218.00
211.57
216.15
212.86
10,727,100
Jan 20, 2026
211.70
214.04
209.96
214.04
210.78
8,251,400
Jan 16, 2026
1.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
215.61
217.35
213.88
214.35
211.08
8,649,700
Jan 15, 2026
222.52
223.03
215.83
216.75
211.74
6,954,200
Jan 14, 2026
221.00
223.34
217.00
221.89
216.76
8,426,400
Jan 13, 2026
219.53
220.75
215.85
220.75
215.65
4,872,600
Jan 12, 2026
221.19
222.49
218.39
220.04
214.96
6,546,100
Jan 9, 2026
223.75
225.12
219.00
220.08
215.00
6,714,200
Jan 8, 2026
231.13
231.54
223.12
224.13
218.95
9,365,900
Jan 7, 2026
225.24
237.04
224.74
233.42
228.03
10,285,400
Jan 6, 2026
219.75
224.20
219.55
223.93
218.76
9,151,700
Jan 5, 2026
227.00
227.24
217.86
220.18
215.09
9,341,300
Jan 2, 2026
228.74
230.74
225.71
229.31
224.01
3,336,800
Dec 31, 2025
229.74
230.25
228.43
228.49
223.21
3,196,900
Dec 30, 2025
230.77
231.21
228.62
229.74
224.43
2,348,000
Dec 29, 2025
230.15
232.02
229.74
230.84
225.51
3,803,000
Dec 26, 2025
229.82
230.61
228.68
229.98
224.67
1,593,900
Dec 24, 2025
229.46
230.80
228.98
229.89
224.58
1,744,900
Dec 23, 2025
228.22
230.79
227.91
228.79
223.51
3,612,100
Dec 22, 2025
226.11
228.65
224.25
227.91
222.65
4,828,100
Dec 19, 2025
222.95
229.47
222.35
226.82
221.58
18,968,800
Dec 18, 2025
224.00
226.26
222.79
222.82
217.67
4,760,400
Dec 17, 2025
223.88
226.41
222.86
224.31
219.13
5,243,400
Dec 16, 2025
226.41
226.84
221.91
223.67
218.50
6,405,900
Dec 15, 2025
224.24
228.30
223.56
227.45
222.20
5,971,900
Dec 12, 2025
223.69
223.82
221.10
223.32
218.16
5,467,600
Dec 11, 2025
225.54
225.96
222.24
223.98
218.81
4,170,600
Dec 10, 2025
225.00
225.98
221.00
225.18
219.98
8,735,200
Dec 9, 2025
223.89
224.82
220.23
222.99
217.84
4,267,900
Dec 8, 2025
226.08
226.12
222.39
223.12
217.97
4,006,100
Dec 5, 2025
228.93
229.25
225.05
226.08
220.86
3,985,200
Dec 4, 2025
230.11
230.94
227.59
228.71
223.43
3,732,900
Dec 3, 2025
224.84
230.79
224.52
230.24
224.92
4,872,900
Dec 2, 2025
224.82
226.63
223.11
224.37
219.19
5,096,700
Dec 1, 2025
227.19
229.49
223.98
225.11
219.91
5,208,300
Nov 28, 2025
226.85
228.09
225.51
227.70
222.44
2,655,600
Nov 26, 2025
232.04
232.48
226.64
227.66
222.40
5,920,800
Nov 25, 2025
230.32
234.08
230.31
231.80
226.45
7,134,100
Nov 24, 2025
236.00
237.62
228.48
229.51
224.21
10,225,900
Nov 21, 2025
230.55
238.01
230.14
236.28
230.82
8,017,600
Nov 20, 2025
233.26
234.95
228.00
229.45
224.15
4,283,600
Nov 19, 2025
233.54
238.15
230.36
232.91
227.53
7,618,400
Nov 18, 2025
235.00
237.19
232.11
233.87
228.47
6,232,600
Nov 17, 2025
233.26
235.35
229.23
234.00
228.60
5,023,100
Nov 14, 2025
233.61
235.00
230.32
232.36
226.99
5,461,500
Nov 13, 2025
233.74
239.29
232.16
232.29
226.92
7,968,500
Nov 12, 2025
225.40
234.00
225.29
233.23
227.84
8,583,200
Nov 11, 2025
219.00
225.42
219.00
225.17
219.97
4,802,400
Nov 10, 2025
217.00
219.86
216.15
218.71
213.66
4,530,800
Nov 7, 2025
219.31
220.99
217.09
219.16
214.10
4,647,900
Nov 6, 2025
215.89
219.68
215.65
219.04
213.98
6,615,300
Nov 5, 2025
215.74
217.43
212.60
216.77
211.76
4,928,200
Nov 4, 2025
212.37
217.08
212.37
215.89
210.90
6,184,000
Nov 3, 2025
216.68
219.00
211.69
211.96
207.06
8,874,300
Oct 31, 2025
223.00
223.87
216.00
218.04
213.00
10,825,300
Oct 30, 2025
227.05
229.65
226.41
228.20
222.93
5,020,700
Oct 29, 2025
227.62
228.00
224.04
225.14
219.94
5,469,300
Oct 28, 2025
227.00
228.40
224.31
227.54
222.28
3,724,200
Oct 27, 2025
227.95
228.60
227.12
228.03
222.76
2,784,400
Oct 24, 2025
228.78
229.04
226.25
227.99
222.72
3,554,700
Oct 23, 2025
228.99
229.86
227.25
228.25
222.98
5,818,000
Oct 22, 2025
231.67
232.16
228.43
228.68
223.40
3,523,500
Oct 21, 2025
232.15
232.81
229.83
231.39
226.05
3,298,100
Oct 20, 2025
231.00
232.26
230.00
232.06
226.70
5,246,700
Oct 17, 2025
227.52
230.71
226.81
229.57
224.27
7,150,000
Oct 16, 2025
226.22
228.11
225.46
226.87
221.63
4,737,500
Oct 15, 2025
1.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2025
227.20
228.95
225.32
226.22
220.99
5,459,400
Oct 14, 2025
228.07
230.65
227.51
229.13
222.24
5,527,600
Oct 13, 2025
230.00
233.81
229.22
230.30
223.37
5,411,900
Oct 10, 2025
231.51
234.68
230.50
230.50
223.56
6,156,900
Oct 9, 2025
233.27
233.79
230.62
230.69
223.75
4,607,600
Oct 8, 2025
231.48
233.00
229.68
231.24
224.28
5,412,800
Oct 7, 2025
231.29
234.08
227.59
232.83
225.82
4,901,000
Oct 6, 2025
231.71
232.95
227.92
230.19
223.26
11,940,300
Oct 3, 2025
236.90
238.84
233.71
233.91
226.87
6,547,300
Oct 2, 2025
240.89
242.67
234.52
236.56
229.44
8,107,700
Oct 1, 2025
233.64
244.81
232.00
244.38
237.03
12,243,100
Sep 30, 2025
223.06
232.35
222.57
231.54
224.57
9,187,300
Sep 29, 2025
220.75
223.24
219.79
223.16
216.45
4,958,400
Sep 26, 2025
220.63
221.48
217.67
220.61
213.97
4,185,600
Sep 25, 2025
220.10
222.26
218.03
218.54
211.96
6,666,000
Sep 24, 2025
222.00
222.24
218.54
219.99
213.37
5,074,500
Sep 23, 2025
222.01
224.40
221.93
222.61
215.91
4,629,900
Sep 22, 2025
222.46
225.16
221.43
222.59
215.89
5,990,700
Sep 19, 2025
222.42
223.49
221.59
222.47
215.78
14,415,100
Sep 18, 2025
221.07
222.07
219.92
221.99
215.31
4,445,600
Sep 17, 2025
219.10
221.55
217.30
220.81
214.17
5,258,400
Sep 16, 2025
218.33
218.71
215.84
216.26
209.75
4,251,000
Sep 15, 2025
219.60
219.60
214.31
217.61
211.06
5,162,100
Sep 12, 2025
219.12
220.38
218.23
218.34
211.77
4,418,800
Sep 11, 2025
220.35
221.77
216.75
220.22
213.59
7,647,700
Sep 10, 2025
210.23
212.27
208.44
211.64
205.27
4,520,600
Sep 9, 2025
209.53
210.72
209.12
210.42
204.09
3,097,100
Sep 8, 2025
210.99
212.00
207.61
209.79
203.48
5,525,500
Sep 5, 2025
212.55
214.34
211.00
212.56
206.16
4,465,400
