Skip to main content
ABBV logo

AbbVie Inc.

ABBVNYSEHealthcareDrug Manufacturers - General

$286.74Today:- (-)1Y +24.95%

As of Oct 26, 2026 close

Market cap
$507.82B
P/E (TTM)
80.48
Forward P/E
47.79
Dividend yield
2.43%
52-week range
$190.75$291.40
Volume (live)
-
Avg. volume (3M)
4.84M

AbbVie (ABBV) Historical Stock Prices

Analyze AbbVie (ABBV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AbbVie (ABBV) Interactive Price Chart

Interactive historical price chart showing AbbVie stock price movements and trends across multiple time periods.

Loading chart...

ABBV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ABBV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026283.88287.32283.12286.39286.393.27M
Oct 26, 2026287.05289.59285.18286.74286.744.52M
Oct 23, 2026284.58286.76282.30285.64285.644.63M
Oct 22, 2026284.57285.76278.01285.19285.196.17M
Oct 21, 2026287.63289.00282.15284.80284.804.39M
Oct 20, 2026286.90290.98285.00289.08289.085.18M
Oct 19, 2026284.23287.93282.59282.68282.684.17M
Oct 16, 2026283.61286.64282.95285.42285.425.63M
Oct 15, 2026288.28291.40282.81283.40283.406.72M
Oct 14, 2026277.00285.40275.97283.48281.755.58M
Oct 13, 2026283.29283.43273.70274.36272.696.41M
Oct 12, 2026277.65281.30276.01281.12279.405.59M
Oct 9, 2026271.53277.60270.38276.47274.784.30M
Oct 8, 2026270.98272.51265.71272.42270.765.49M
Oct 7, 2026268.40274.94266.89271.36269.706.08M
Oct 6, 2026267.74268.86260.62266.69265.064.50M
Oct 5, 2026261.27267.34260.29265.76264.147.54M
Oct 2, 2026259.74264.06257.87262.82261.225.86M
Oct 1, 2026260.51262.32259.00259.93258.343.89M
Sep 30, 2026264.60265.36261.59261.59259.994.39M
Sep 29, 2026265.45268.93261.52263.29261.684.00M
Sep 28, 2026264.33267.74263.38266.28264.654.43M
Sep 25, 2026265.49266.00262.59264.34262.732.54M
Sep 24, 2026265.37267.41263.09265.12263.503.46M
Sep 23, 2026266.00269.39263.59265.08263.463.47M
Sep 22, 2026263.10266.82262.14265.21263.592.77M
Sep 21, 2026263.07266.60261.23264.48262.873.44M
Sep 18, 2026263.29266.34262.44263.96262.358.18M
Sep 17, 2026262.61264.62260.88264.02262.413.51M
Sep 16, 2026261.99264.00260.98262.51260.913.12M
Sep 15, 2026260.00264.81257.80263.04261.435.12M
Sep 14, 2026261.67264.65260.10261.77260.174.51M
Sep 11, 2026253.92259.61253.92257.12255.554.31M
Sep 10, 2026251.23255.31249.74255.00253.444.40M
Sep 9, 2026247.73251.18246.77250.91249.383.87M
Sep 8, 2026251.84254.62248.41248.78247.265.57M
Sep 4, 2026257.96258.91255.58256.46254.894.73M
Sep 3, 2026264.00264.25257.14260.21258.622.88M
Sep 2, 2026262.70262.97257.70261.72260.124.23M
Sep 1, 2026260.99262.26257.79259.99258.403.87M
Aug 31, 2026254.17258.24252.33256.42254.864.32M
Aug 28, 2026258.67259.00255.08255.48253.923.22M
Aug 27, 2026260.81262.50257.25258.15256.574.76M
Aug 26, 2026264.60265.00260.31262.90261.303.31M
Aug 25, 2026264.50266.90263.02265.79264.173.67M
Aug 24, 2026263.99266.04262.07264.52262.913.88M
Aug 21, 2026260.70266.84260.10264.96263.345.16M
Aug 20, 2026265.69265.93260.48261.83260.235.23M
Aug 19, 2026261.51266.96259.55265.97264.355.54M
Aug 18, 2026253.93259.18252.41258.92257.345.01M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.