ABBV (AbbVie Inc.) Stock Historical Data

As of Monday, August 3rd, 2026

$ 245.10

-5.84 -2.33%

Open: 251.45
High: 256.20
Low: 244.44
Volume: 7,286,506
Previous Close on Friday, July 31st, 2026

$ 250.94

-6.47 -2.51%

Open: 252.54
High: 255.52
Low: 247.00
Volume: 7,255,915
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.93 +8.86 +2.46 3,334,405
KO

The Coca-Cola Company

86.86 -0.73 -0.83 22,854,289
PFE

Pfizer Inc.

25.03 +0.02 +0.08 40,312,637
VZ

Verizon Communications Inc.

47.36 +0.55 +1.17 22,995,246
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,178.41 +693.38 +1.32 598,250,589
DJTA

Dow Jones Transportation Average

21,231.19 +191.89 +0.91 64,728,623
SPX

S&P 500 Index

7,600.50 +110.78 +1.48
OEX

S&P 100 Index

3,751.99 +61.01 +1.65
NDX

NASDAQ 100 Index

28,776.80 +502.61 +1.78
NYA

NYSE Composite Index

24,255.53 +147.99 +0.61
XAX

NYSE AMEX Composite Index

8,359.73 -88.42 -1.05
RUI

RUSSELL 1000 Index

4,138.42 +62.04 +1.52
RUT

Russell 2000 Index

2,981.91 +50.57 +1.73
RUA

Russell 3000 Index

4,321.32 +65.14 +1.53
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.15 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.93 -0.09 -0.47
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

245.10 -5.84 -2.33 7,286,506