ABBV (AbbVie Inc.) Stock Historical Data

As of Friday, March 13th, 2026

$ 219.68

-5.69 -2.52%

Open: 226.89
High: 228.62
Low: 219.44
Volume: 5,673,710
Previous Close on Thursday, March 12th, 2026

$ 225.37

-2.31 -1.01%

Open: 225.12
High: 227.81
Low: 223.57
Volume: 7,606,961
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
PEG

Public Service Enterprise Group Incorporated

83.73 +1.26 +1.53 2,396,816
TFX

Teleflex Incorporated

107.32 -0.94 -0.87 694,784
NOC

Northrop Grumman Corp

733.71 -2.59 -0.35 481,164
XME

SPDR S&P Metals & Mining ETF

109.03 -3.78 -3.35 2,225,025
ABBV

AbbVie Inc.

219.68 -5.69 -2.52 5,673,710