Download ABBV daily OHLC history, export CSV, and review long-term price data.
AbbVie (ABBV) — OHLC preview (2013-01-02 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 262.7 | 262.97 | 257.7 | 261.72 | — |
| 2026-09-01 | 260.99 | 262.27 | 257.79 | 259.99 | — |
| 2026-08-31 | 254.17 | 258.24 | 252.33 | 256.42 | — |
| 2026-08-28 | 0 | 259 | 255.08 | 255.48 | — |
| 2026-08-27 | 0 | 262.5 | 257.25 | 258.15 | — |
| 2026-08-26 | 0 | 265 | 260.31 | 262.9 | — |
| 2026-08-25 | 0 | 266.9 | 263.02 | 265.79 | — |
| 2026-08-24 | 0 | 266.04 | 262.12 |
| 2026-09-02 | 262.7 | 263.0 | 257.7 | 261.7 | -0.4% |
| 2026-09-01 | 261.0 | 262.3 | 257.8 | 260.0 | -0.4% |
| 2026-08-31 | 254.2 | 258.2 | 252.3 | 256.4 | +0.9% |
| 2026-08-28 | 0.0 | 259.0 | 255.1 | 255.5 | — |
| 2026-08-27 | 0.0 | 262.5 | 257.3 | 258.2 | — |
| 2026-08-26 | 0.0 | 265.0 | 260.3 | 262.9 | — |
| 2026-08-25 | 0.0 | 266.9 | 263.0 | 265.8 | — |
| 2026-08-24 | 0.0 | 266.0 | 262.1 | 264.5 | — |
| 2026-08-21 | 260.7 | 266.8 | 260.1 | 265.0 | +1.6% |
| 2026-08-20 | 265.7 | 265.9 | 260.5 | 261.8 | -1.5% |
| 2026-08-19 | 261.5 | 266.9 | 259.9 | 266.0 | +1.7% |
| 2026-08-18 | 253.9 | 259.2 | 252.4 | 258.9 | +2.0% |
| 2026-08-17 | 249.5 | 251.5 | 248.4 | 250.3 | +0.3% |
| 2026-08-14 | 250.6 | 250.6 | 247.7 | 249.5 | -0.5% |
| 2026-08-13 | 252.9 | 255.3 | 249.4 | 250.8 | -0.8% |
| 2026-08-12 | 246.0 | 250.1 | 245.5 | 248.8 | +1.1% |
| 2026-08-11 | 248.1 | 250.8 | 247.2 | 250.1 | +0.8% |
| 2026-08-10 | 245.7 | 248.0 | 244.0 | 248.0 | +0.9% |
| 2026-08-07 | 243.6 | 246.8 | 242.0 | 246.0 | +1.0% |
| 2026-08-06 | 249.0 | 249.9 | 241.2 | 243.9 | -2.1% |
| 2026-08-05 | 247.0 | 249.4 | 243.8 | 246.2 | -0.3% |
| 2026-08-04 | 246.7 | 246.9 | 242.4 | 243.8 | -1.2% |
| 2026-07-31 | 252.5 | 255.1 | 247.0 | 250.9 | -0.6% |
| 2026-07-30 | 258.4 | 259.9 | 253.5 | 257.4 | -0.4% |
| 2026-07-29 | 264.2 | 267.5 | 262.8 | 263.3 | -0.3% |
| 2026-07-28 | 262.8 | 266.9 | 261.5 | 263.2 | +0.1% |
| 2026-07-27 | 259.0 | 262.1 | 256.8 | 256.9 | -0.8% |
| 2026-07-24 | 258.5 | 260.2 | 256.8 | 259.4 | +0.3% |
| 2026-07-23 | 254.0 | 258.4 | 253.1 | 256.9 | +1.2% |
| 2026-07-22 | 257.8 | 257.7 | 252.3 | 253.3 | -1.7% |
| 264.52 |
| — |
| 2026-08-21 | 260.7 | 266.83 | 260.1 | 264.96 | — |
| 2026-08-20 | 265.69 | 265.93 | 260.48 | 261.83 | — |
| 2026-08-19 | 261.51 | 266.92 | 259.85 | 265.97 | — |
| 2026-08-18 | 253.93 | 259.18 | 252.41 | 258.92 | — |
| 2026-08-17 | 249.49 | 251.48 | 248.35 | 250.33 | — |
| 2026-08-14 | 250.6 | 250.61 | 247.68 | 249.46 | — |
| 2026-08-13 | 252.94 | 255.29 | 249.35 | 250.82 | — |
| 2026-08-12 | 245.98 | 250.09 | 245.52 | 248.76 | — |
| 2026-08-11 | 248.14 | 250.76 | 247.18 | 250.09 | — |
| 2026-08-10 | 245.65 | 248.01 | 244.03 | 247.97 | — |
| 2026-08-07 | 243.62 | 246.76 | 241.99 | 246.04 | — |
| 2026-08-06 | 249.04 | 249.87 | 241.2 | 243.87 | — |
| 2026-08-05 | 247 | 249.38 | 243.76 | 246.2 | — |
| 2026-08-04 | 246.74 | 246.91 | 242.38 | 243.8 | — |
| 2026-07-31 | 252.54 | 255.11 | 247 | 250.94 | — |
| 2026-07-30 | 258.38 | 259.86 | 253.51 | 257.41 | — |
| 2026-07-29 | 264.21 | 267.47 | 262.76 | 263.3 | — |
| 2026-07-28 | 262.83 | 266.92 | 261.45 | 263.2 | — |
| 2026-07-27 | 259 | 262.1 | 256.79 | 256.91 | — |
| 2026-07-24 | 258.54 | 260.19 | 256.77 | 259.36 | — |
| 2026-07-23 | 253.98 | 258.38 | 253.1 | 256.92 | — |
| 2026-07-22 | 257.81 | 257.71 | 252.25 | 253.3 | — |