MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABBV — ABBVIE INC.
NYSEABBVIE INC.
$259.93
-1.66(-0.63%)
- O
- 260.51
- H
- 262.32
- L
- 259.00
- V
- 3.77M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$259.93
Period Return+52.76%
Period High$269.39
Period Low$168.54
Avg Daily Volume6.17M
Total Trading Days365
ABBV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $260.51 | $262.32 | $259.00 | $259.93 | $-1.66 | -0.63% | 3,766,887 | $260.24 | $259.00 $262.32 |
| Sep 30, 2026 | $264.60 | $265.36 | $261.59 | $261.59 | $-1.70 | -0.65% | 4,389,162 | $262.40 | $261.59 $265.36 |
| Sep 29, 2026 | $265.45 | $268.93 | $261.52 | $263.29 | $-2.99 | -1.12% | 4,004,369 | $263.60 | $261.52 $268.93 |
| Sep 28, 2026 | $264.33 | $267.74 | $263.38 | $266.28 | +$1.94 | +0.73% | 4,429,513 | $266.30 | $263.38 $267.74 |
| Sep 25, 2026 | $265.49 | $266.00 | $262.59 | $264.34 | $-0.78 | -0.29% | 2,541,719 | $264.20 | $262.59 $266.00 |
| Sep 24, 2026 | $265.37 | $267.41 | $263.09 | $265.12 | +$0.04 | +0.02% | 3,458,167 | $265.15 | $263.09 $267.41 |
| Sep 23, 2026 | $266.00 | $269.39 | $263.59 | $265.08 | $-0.13 | -0.05% | 3,469,243 | $265.45 | $263.59 $269.39 |
| Sep 22, 2026 | $263.10 | $266.82 | $262.15 | $265.21 | +$0.73 | +0.28% | 2,766,287 | $265.16 | $262.15 $266.82 |
| Sep 21, 2026 | $263.07 | $266.60 | $261.23 | $264.48 | +$0.52 | +0.20% | 3,438,150 | $264.73 | $261.23 $266.60 |
| Sep 18, 2026 | $263.29 | $266.34 | $262.44 | $263.96 | $-0.06 | -0.02% | 8,176,607 | $263.99 | $262.44 $266.34 |
| Sep 17, 2026 | $262.61 | $264.62 | $260.88 | $264.02 | +$1.51 | +0.58% | 3,509,988 | $263.51 | $260.88 $264.62 |
| Sep 16, 2026 | $261.99 | $264.00 | $260.98 | $262.51 | $-0.53 | -0.20% | 3,118,284 | $262.59 | $260.98 $264.00 |
| Sep 15, 2026 | $260.00 | $264.81 | $257.80 | $263.04 | +$1.27 | +0.49% | 4,892,956 | $262.39 | $257.80 $264.81 |
| Sep 14, 2026 | $261.67 | $264.65 | $260.10 | $261.77 | +$4.65 | +1.81% | 4,219,391 | $261.74 | $260.10 $264.65 |
| Sep 11, 2026 | $253.92 | $259.61 | $253.92 | $257.12 | +$2.12 | +0.83% | 4,308,860 | $257.29 | $253.92 $259.61 |
| Sep 10, 2026 | $251.23 | $255.31 | $249.74 | $255.00 | +$4.09 | +1.63% | 4,397,654 | $253.88 | $249.74 $255.31 |
| Sep 9, 2026 | $247.73 | $251.18 | $246.77 | $250.91 | +$2.13 | +0.86% | 3,866,952 | $250.22 | $246.77 $251.18 |
| Sep 8, 2026 | $251.84 | $254.62 | $248.41 | $248.78 | $-7.68 | -2.99% | 5,572,103 | $250.32 | $248.41 $254.62 |
| Sep 4, 2026 | $257.96 | $258.91 | $255.58 | $256.46 | $-3.75 | -1.44% | 4,729,801 | $256.62 | $255.58 $258.91 |
| Sep 3, 2026 | $264.00 | $264.25 | $257.14 | $260.21 | $-1.51 | -0.58% | 2,878,740 | $260.46 | $257.14 $264.25 |
| Sep 2, 2026 | $262.70 | $262.97 | $257.70 | $261.72 | +$1.73 | +0.67% | 4,215,483 | $260.47 | $257.70 $262.97 |
| Sep 1, 2026 | $260.99 | $262.27 | $257.79 | $259.99 | +$3.57 | +1.39% | 3,866,740 | $259.89 | $257.79 $262.27 |
| Aug 31, 2026 | $254.17 | $258.24 | $252.33 | $256.42 | +$0.94 | +0.37% | 4,318,415 | $256.31 | $252.33 $258.24 |
| Aug 28, 2026 | $258.67 | $259.00 | $255.08 | $255.48 | $-2.67 | -1.03% | 3,224,863 | $256.18 | $255.08 $259.00 |
| Aug 27, 2026 | $260.81 | $262.50 | $257.25 | $258.15 | $-4.75 | -1.81% | 4,764,798 | $258.28 | $257.25 $262.50 |
| Aug 26, 2026 | $264.60 | $265.00 | $260.31 | $262.90 | $-2.89 | -1.09% | 3,308,871 | $262.36 | $260.31 $265.00 |
| Aug 25, 2026 | $264.50 | $266.91 | $263.03 | $265.79 | +$1.27 | +0.48% | 3,671,623 | $265.74 | $263.03 $266.91 |
| Aug 24, 2026 | $263.99 | $266.04 | $262.07 | $264.52 | $-0.44 | -0.17% | 3,883,803 | $264.48 | $262.07 $266.04 |
| Aug 21, 2026 | $260.70 | $266.84 | $260.10 | $264.96 | +$3.13 | +1.20% | 5,157,193 | $264.82 | $260.10 $266.84 |
| Aug 20, 2026 | $265.69 | $265.93 | $260.48 | $261.83 | $-4.14 | -1.56% | 5,124,719 | $263.56 | $260.48 $265.93 |