AbbVie Inc. (ABBV) stock
ABBVNYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 10/3094% above fair value
$294.89+4.10 (+1.41%)
Close on Oct 30, 2026Market cap $521.11BP/E 83.3Yield 2.26%
Price history
AbbVie share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$294.89
+1.41% on the day
52-week range
$190.75 – $298.74
-1.3% from the high
Change over 52 weeks
+29.2%
From $228.20 on Oct 30, 2025
Average volume
5.73M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $287.05 | $298.74 | $281.23 | $294.89 | +3.24% | 22,124,553 |
| Oct 19, 2026 | $284.23 | $290.98 | $278.01 | $285.64 | +0.08% | 24,546,892 |
| Oct 12, 2026 | $277.65 | $291.40 | $273.70 | $285.42 | +3.24% | 31,035,545 |
| Oct 5, 2026 | $261.27 | $277.60 | $260.29 | $276.47 | +5.19% | 27,917,556 |
| Sep 28, 2026 | $264.33 | $268.93 | $257.87 | $262.82 | -0.58% | 22,578,184 |
| Sep 21, 2026 | $263.07 | $269.39 | $261.23 | $264.34 | +0.14% | 15,673,562 |
| Sep 14, 2026 | $261.67 | $266.34 | $257.80 | $263.96 | +2.66% | 24,437,455 |
| Sep 8, 2026 | $251.84 | $259.61 | $246.77 | $257.12 | +0.26% | 18,145,562 |
| Aug 31, 2026 | $254.17 | $264.25 | $252.33 | $256.46 | +0.38% | 20,016,289 |
| Aug 24, 2026 | $263.99 | $266.91 | $255.08 | $255.48 | -3.58% | 18,853,956 |
| Aug 17, 2026 | $249.49 | $266.97 | $248.31 | $264.96 | +6.21% | 25,581,071 |
| Aug 10, 2026 | $245.65 | $255.30 | $244.03 | $249.46 | +1.39% | 21,041,655 |
| Aug 3, 2026 | $251.45 | $256.20 | $241.20 | $246.04 | -1.95% | 30,159,376 |
| Jul 27, 2026 | $259.00 | $267.47 | $247.00 | $250.94 | -3.25% | 31,693,788 |
| Jul 20, 2026 | $253.10 | $260.22 | $252.25 | $259.36 | +1.91% | 22,923,732 |
| Jul 13, 2026 | $248.37 | $260.96 | $243.07 | $254.49 | +2.58% | 29,220,744 |
| Jul 6, 2026 | $259.92 | $260.92 | $245.05 | $248.08 | -4.98% | 35,704,190 |
| Jun 29, 2026 | $253.05 | $261.64 | $247.56 | $261.07 | +3.05% | 30,862,642 |
| Jun 22, 2026 | $221.94 | $253.35 | $221.94 | $253.35 | +17.03% | 87,506,773 |
| Jun 15, 2026 | $226.00 | $226.50 | $215.37 | $216.49 | -4.94% | 26,477,871 |
| Jun 8, 2026 | $226.75 | $228.58 | $221.17 | $227.73 | +0.22% | 21,976,713 |
| Jun 1, 2026 | $215.26 | $230.47 | $208.99 | $227.23 | +4.37% | 29,418,608 |
| May 26, 2026 | $215.92 | $219.60 | $211.36 | $217.72 | +0.94% | 22,161,940 |
| May 18, 2026 | $210.37 | $220.01 | $207.68 | $215.70 | +2.52% | 26,640,675 |
| May 11, 2026 | $202.01 | $214.92 | $202.01 | $210.39 | +4.39% | 28,072,953 |
| May 4, 2026 | $205.71 | $209.52 | $200.02 | $201.55 | -2.44% | 27,956,781 |
| Apr 27, 2026 | $198.00 | $214.87 | $190.75 | $206.60 | +3.97% | 40,849,372 |
| Apr 20, 2026 | $207.94 | $208.33 | $197.14 | $198.71 | -4.64% | 36,259,559 |
| Apr 13, 2026 | $206.43 | $212.35 | $203.01 | $208.38 | +0.21% | 33,745,994 |
| Apr 6, 2026 | $207.04 | $214.10 | $201.66 | $207.94 | -0.43% | 28,319,741 |
| Mar 30, 2026 | $212.26 | $220.45 | $207.71 | $208.84 | -0.27% | 26,656,938 |
| Mar 23, 2026 | $207.36 | $213.49 | $201.80 | $209.40 | +2.11% | 30,641,468 |
| Mar 16, 2026 | $221.09 | $224.37 | $203.06 | $205.07 | -6.65% | 51,983,763 |
| Mar 9, 2026 | $229.97 | $231.27 | $219.44 | $219.68 | -4.53% | 32,966,535 |
| Mar 2, 2026 | $233.66 | $237.11 | $226.80 | $230.11 | -0.85% | 34,984,770 |
| Feb 23, 2026 | $225.82 | $232.55 | $221.13 | $232.08 | +3.23% | 29,104,726 |
| Feb 17, 2026 | $232.66 | $235.25 | $223.02 | $224.81 | -2.89% | 25,073,354 |
| Feb 9, 2026 | $223.42 | $234.74 | $218.05 | $231.50 | +3.61% | 37,849,254 |
| Feb 2, 2026 | $224.85 | $229.79 | $204.27 | $223.43 | +0.19% | 45,752,341 |
| Jan 26, 2026 | $219.11 | $226.86 | $216.70 | $223.01 | +1.71% | 31,972,880 |
| Jan 20, 2026 | $211.70 | $219.82 | $209.96 | $219.26 | +2.29% | 30,446,137 |
| Jan 12, 2026 | $221.19 | $223.34 | $213.88 | $214.35 | -2.60% | 35,449,574 |
| Jan 5, 2026 | $227.00 | $237.04 | $217.86 | $220.08 | -4.03% | 44,858,416 |
| Dec 29, 2025 | $230.15 | $232.02 | $225.71 | $229.31 | -0.29% | 12,685,122 |
| Dec 22, 2025 | $226.11 | $230.80 | $224.25 | $229.98 | +1.39% | 11,779,220 |
| Dec 15, 2025 | $224.24 | $229.47 | $221.91 | $226.82 | +1.57% | 41,351,127 |
| Dec 8, 2025 | $226.08 | $226.12 | $220.23 | $223.32 | -1.22% | 26,647,569 |
| Dec 1, 2025 | $227.19 | $230.94 | $223.11 | $226.08 | -0.71% | 22,896,993 |
| Nov 24, 2025 | $236.00 | $237.62 | $225.51 | $227.70 | -3.63% | 25,936,972 |
| Nov 17, 2025 | $233.26 | $238.15 | $228.00 | $236.28 | +1.69% | 31,175,383 |
| Nov 10, 2025 | $217.00 | $239.29 | $216.15 | $232.36 | +6.02% | 31,346,972 |
| Nov 3, 2025 | $216.68 | $220.99 | $211.69 | $219.16 | +0.51% | 31,249,977 |
| Oct 27, 2025 | $227.95 | $229.65 | $216.00 | $218.04 | -4.36% | 27,824,255 |
| Oct 20, 2025 | $231.00 | $232.81 | $226.25 | $227.99 | -0.69% | 21,441,536 |
| Oct 13, 2025 | $230.00 | $233.81 | $225.32 | $229.57 | -0.40% | 28,286,719 |
| Oct 6, 2025 | $231.71 | $234.68 | $227.59 | $230.50 | -1.46% | 33,019,104 |
| Sep 29, 2025 | $220.75 | $244.81 | $219.79 | $233.91 | +6.03% | 41,044,137 |
| Sep 22, 2025 | $222.46 | $225.16 | $217.67 | $220.61 | -0.84% | 26,547,379 |
| Sep 15, 2025 | $219.60 | $223.49 | $214.31 | $222.47 | +1.89% | 33,532,724 |
| Sep 8, 2025 | $210.99 | $221.77 | $207.61 | $218.34 | +2.72% | 25,211,081 |
| Sep 2, 2025 | $210.14 | $214.34 | $208.99 | $212.56 | +1.03% | 16,306,416 |
| Aug 25, 2025 | $210.30 | $211.30 | $205.49 | $210.40 | -0.09% | 18,746,503 |
| Aug 18, 2025 | $206.60 | $212.45 | $205.10 | $210.60 | +1.89% | 26,682,201 |
| Aug 11, 2025 | $198.18 | $206.84 | $196.89 | $206.69 | +4.36% | 21,743,446 |
| Aug 4, 2025 | $194.81 | $200.33 | $193.72 | $198.05 | +1.45% | 21,213,304 |
| Jul 28, 2025 | $191.21 | $198.83 | $187.62 | $195.22 | +2.60% | 33,930,667 |
| Jul 21, 2025 | $189.62 | $192.24 | $184.63 | $190.28 | +0.54% | 20,981,186 |
| Jul 14, 2025 | $191.72 | $192.67 | $185.01 | $189.26 | -1.66% | 27,189,953 |
| Jul 7, 2025 | $189.44 | $197.50 | $186.67 | $192.45 | +1.67% | 34,791,386 |
| Jun 30, 2025 | $182.43 | $192.59 | $181.75 | $189.28 | +3.82% | 20,785,353 |
| Jun 23, 2025 | $184.49 | $188.99 | $181.73 | $182.31 | -1.61% | 48,702,236 |
| Jun 16, 2025 | $190.90 | $191.66 | $183.70 | $185.30 | -3.02% | 24,669,079 |
| Jun 9, 2025 | $190.51 | $193.59 | $187.41 | $191.08 | +0.66% | 23,404,303 |
| Jun 2, 2025 | $185.73 | $190.49 | $183.16 | $189.83 | +2.00% | 22,180,048 |
| May 26, 2025 | $183.00 | $186.75 | $181.71 | $186.11 | +1.56% | 31,076,548 |
| May 19, 2025 | $184.22 | $186.00 | $180.25 | $183.26 | -0.41% | 24,579,272 |
| May 12, 2025 | $180.00 | $192.69 | $176.57 | $184.02 | -0.31% | 50,754,553 |
| May 5, 2025 | $198.47 | $198.50 | $181.64 | $184.60 | -6.99% | 36,910,443 |
| Apr 28, 2025 | $188.00 | $198.98 | $187.64 | $198.47 | +6.67% | 37,729,047 |
| Apr 21, 2025 | $173.47 | $188.70 | $168.54 | $186.06 | +7.56% | 39,947,661 |
| Apr 14, 2025 | $177.44 | $180.50 | $169.75 | $172.99 | -1.18% | 33,700,603 |
| Apr 7, 2025 | $181.03 | $188.39 | $164.39 | $175.05 | -6.37% | 67,093,558 |
| Mar 31, 2025 | $204.43 | $212.15 | $186.17 | $186.96 | -8.93% | 49,308,271 |
| Mar 24, 2025 | $209.39 | $211.02 | $196.49 | $205.29 | -2.25% | 35,699,897 |
| Mar 17, 2025 | $212.22 | $215.50 | $208.74 | $210.01 | -0.83% | 38,071,195 |
| Mar 10, 2025 | $209.99 | $218.66 | $208.29 | $211.77 | -1.18% | 31,959,401 |
| Mar 3, 2025 | $209.98 | $215.66 | $206.00 | $214.29 | +2.52% | 31,475,663 |
| Feb 24, 2025 | $201.83 | $209.60 | $201.28 | $209.03 | +3.44% | 37,652,553 |
| Feb 18, 2025 | $192.00 | $203.98 | $190.67 | $202.08 | +4.78% | 21,910,770 |
| Feb 10, 2025 | $191.46 | $195.18 | $188.26 | $192.87 | +1.19% | 20,273,564 |
| Feb 3, 2025 | $183.18 | $194.49 | $182.15 | $190.60 | +3.64% | 32,050,257 |
| Jan 27, 2025 | $172.66 | $191.77 | $172.59 | $183.90 | +7.99% | 33,475,211 |
| Jan 21, 2025 | $172.16 | $175.66 | $168.06 | $170.30 | -0.73% | 29,714,771 |
| Jan 13, 2025 | $175.16 | $177.98 | $168.72 | $171.56 | -2.06% | 30,650,477 |
| Jan 6, 2025 | $180.78 | $182.17 | $173.33 | $175.17 | -3.34% | 22,068,264 |
| Dec 30, 2024 | $177.02 | $181.57 | $175.51 | $181.22 | +1.80% | 15,207,062 |
| Dec 23, 2024 | $175.29 | $180.35 | $174.63 | $178.01 | +1.38% | 15,143,229 |
| Dec 16, 2024 | $171.67 | $176.80 | $170.21 | $175.58 | +1.27% | 46,355,649 |
| Dec 9, 2024 | $175.59 | $178.13 | $171.99 | $173.37 | -1.60% | 28,447,826 |
| Dec 2, 2024 | $182.28 | $183.51 | $173.53 | $176.19 | -3.68% | 24,453,789 |
| Nov 25, 2024 | $177.02 | $184.24 | $176.67 | $182.93 | +3.38% | 27,394,685 |
| Nov 18, 2024 | $165.62 | $178.86 | $163.81 | $176.95 | +7.25% | 38,899,330 |
| Nov 11, 2024 | $178.57 | $178.57 | $164.72 | $164.99 | -17.30% | 59,508,675 |
| Nov 4, 2024 | $203.79 | $206.15 | $198.35 | $199.50 | -1.99% | 24,953,048 |
| Oct 28, 2024 | $188.09 | $207.32 | $187.52 | $203.55 | +8.36% | 35,234,781 |
| Oct 21, 2024 | $188.71 | $190.47 | $185.89 | $187.85 | -0.53% | 23,733,578 |
| Oct 14, 2024 | $194.24 | $196.34 | $188.16 | $188.86 | -2.74% | 25,780,722 |
| Oct 7, 2024 | $194.42 | $195.24 | $191.95 | $194.19 | -0.05% | 20,467,456 |
| Sep 30, 2024 | $194.85 | $198.97 | $193.05 | $194.29 | -0.26% | 19,625,991 |
| Sep 23, 2024 | $193.70 | $196.13 | $189.62 | $194.79 | +0.68% | 24,161,802 |
| Sep 16, 2024 | $195.82 | $196.16 | $191.78 | $193.47 | -0.38% | 25,597,123 |
| Sep 9, 2024 | $194.97 | $199.47 | $191.27 | $194.21 | +0.42% | 21,733,218 |
| Sep 3, 2024 | $196.14 | $199.95 | $192.16 | $193.40 | -1.48% | 19,302,446 |
| Aug 26, 2024 | $197.56 | $198.30 | $193.85 | $196.31 | -0.63% | 18,956,367 |
| Aug 19, 2024 | $193.40 | $197.98 | $193.35 | $197.55 | +1.88% | 20,588,585 |
| Aug 12, 2024 | $190.08 | $194.99 | $187.70 | $193.90 | +2.09% | 20,834,369 |
| Aug 5, 2024 | $187.45 | $191.01 | $183.04 | $189.93 | +0.34% | 26,035,155 |
| Jul 29, 2024 | $184.04 | $193.91 | $180.53 | $189.29 | +2.23% | 30,864,027 |
| Jul 22, 2024 | $173.32 | $186.85 | $171.80 | $185.16 | +7.45% | 29,509,444 |
| Jul 15, 2024 | $168.91 | $176.68 | $167.26 | $172.32 | +1.20% | 23,459,535 |
| Jul 8, 2024 | $166.54 | $171.63 | $164.86 | $170.28 | +1.81% | 19,435,869 |
| Jul 1, 2024 | $171.27 | $173.88 | $163.52 | $167.25 | -2.49% | 20,666,337 |
| Jun 24, 2024 | $171.13 | $173.41 | $167.75 | $171.52 | +0.66% | 47,384,282 |
| Jun 17, 2024 | $168.40 | $173.01 | $167.36 | $170.39 | +1.07% | 26,482,346 |
| Jun 10, 2024 | $169.00 | $170.75 | $165.00 | $168.59 | -0.49% | 20,831,889 |
| Jun 3, 2024 | $160.00 | $170.34 | $158.83 | $169.42 | +5.07% | 22,752,417 |
| May 28, 2024 | $156.35 | $161.64 | $153.58 | $161.24 | +2.66% | 29,763,916 |
| May 20, 2024 | $166.01 | $166.42 | $156.36 | $157.06 | -5.62% | 22,973,477 |
| May 13, 2024 | $161.28 | $166.49 | $159.72 | $166.42 | +3.53% | 22,586,391 |
| May 6, 2024 | $164.41 | $164.63 | $159.87 | $160.75 | -1.86% | 24,122,606 |
| Apr 29, 2024 | $159.59 | $164.25 | $158.12 | $163.79 | +2.61% | 28,644,266 |
| Apr 22, 2024 | $167.68 | $170.37 | $157.65 | $159.62 | -4.08% | 29,964,951 |
| Apr 15, 2024 | $164.52 | $167.44 | $161.50 | $166.41 | +2.54% | 25,120,344 |
| Apr 8, 2024 | $169.21 | $171.97 | $160.00 | $162.28 | -4.54% | 24,247,156 |
| Apr 1, 2024 | $181.88 | $181.90 | $167.29 | $170.00 | -6.64% | 31,488,160 |
| Mar 25, 2024 | $179.00 | $182.30 | $178.13 | $182.10 | +2.05% | 19,251,124 |
| Mar 18, 2024 | $179.01 | $179.93 | $175.73 | $178.45 | +0.32% | 33,349,331 |
| Mar 11, 2024 | $178.41 | $182.89 | $177.54 | $177.88 | -0.54% | 44,471,214 |
| Mar 4, 2024 | $178.35 | $182.42 | $176.28 | $178.85 | -0.03% | 28,401,644 |
| Feb 26, 2024 | $178.84 | $179.89 | $175.39 | $178.91 | +0.46% | 24,056,725 |
| Feb 20, 2024 | $175.83 | $178.91 | $173.14 | $178.09 | +0.34% | 18,097,768 |
| Feb 12, 2024 | $173.54 | $178.92 | $171.97 | $177.49 | +1.96% | 25,272,504 |
| Feb 5, 2024 | $169.84 | $175.91 | $168.45 | $174.08 | +3.21% | 29,145,957 |
| Jan 29, 2024 | $165.85 | $172.85 | $162.67 | $168.67 | +2.60% | 26,972,892 |
| Jan 22, 2024 | $164.44 | $167.95 | $163.20 | $164.40 | -0.22% | 25,191,520 |
| Jan 16, 2024 | $161.98 | $164.87 | $161.00 | $164.77 | +1.46% | 20,108,368 |
| Jan 8, 2024 | $162.18 | $165.12 | $159.78 | $162.40 | +0.16% | 26,628,603 |
| Jan 2, 2024 | $154.90 | $163.03 | $154.77 | $162.14 | +4.63% | 26,546,457 |
| Dec 26, 2023 | $154.25 | $155.63 | $153.72 | $154.97 | +0.02% | 12,134,449 |
| Dec 18, 2023 | $153.00 | $155.46 | $151.29 | $154.94 | +0.58% | 22,982,402 |
| Dec 11, 2023 | $150.67 | $155.89 | $150.17 | $154.04 | +3.19% | 43,402,994 |
| Dec 4, 2023 | $143.41 | $150.07 | $142.66 | $149.28 | +4.09% | 26,706,360 |
| Nov 27, 2023 | $138.70 | $144.10 | $137.65 | $143.41 | +3.42% | 29,074,023 |
| Nov 20, 2023 | $137.53 | $140.08 | $137.14 | $138.67 | +0.27% | 14,246,279 |
| Nov 13, 2023 | $138.59 | $140.10 | $136.30 | $138.30 | -0.21% | 25,026,656 |
| Nov 6, 2023 | $141.89 | $143.89 | $135.85 | $138.59 | -2.00% | 34,255,889 |
| Oct 30, 2023 | $140.67 | $145.71 | $139.68 | $141.42 | +1.79% | 33,341,881 |
| Oct 23, 2023 | $146.16 | $146.97 | $136.03 | $138.93 | -4.99% | 27,724,511 |
| Oct 16, 2023 | $148.22 | $149.66 | $143.33 | $146.23 | -1.17% | 24,358,445 |
| Oct 9, 2023 | $148.27 | $150.40 | $147.01 | $147.96 | -0.19% | 18,681,671 |
| Oct 2, 2023 | $148.47 | $149.53 | $145.36 | $148.24 | -0.55% | 20,538,088 |
| Sep 25, 2023 | $152.44 | $154.74 | $148.83 | $149.06 | -2.41% | 20,576,633 |
| Sep 18, 2023 | $153.08 | $154.88 | $151.60 | $152.74 | +0.41% | 15,932,117 |
| Sep 11, 2023 | $148.86 | $154.70 | $147.62 | $152.12 | +2.08% | 26,495,521 |
| Sep 5, 2023 | $148.50 | $149.76 | $143.74 | $149.02 | +0.55% | 18,697,694 |
| Aug 28, 2023 | $147.09 | $148.91 | $146.50 | $148.20 | +1.03% | 17,181,410 |
| Aug 21, 2023 | $149.71 | $150.35 | $145.94 | $146.69 | -2.30% | 19,831,242 |
| Aug 14, 2023 | $153.02 | $153.60 | $149.23 | $150.14 | -1.34% | 18,758,800 |
| Aug 7, 2023 | $148.00 | $153.50 | $147.80 | $152.18 | +3.01% | 18,282,369 |
| Jul 31, 2023 | $150.43 | $150.87 | $147.16 | $147.73 | -2.07% | 28,182,404 |
| Jul 24, 2023 | $143.10 | $151.76 | $140.52 | $150.85 | +4.95% | 35,918,715 |
| Jul 17, 2023 | $135.82 | $144.18 | $134.56 | $143.74 | +5.68% | 26,874,782 |
| Jul 10, 2023 | $135.41 | $136.62 | $132.70 | $136.01 | +0.38% | 25,418,352 |
| Jul 3, 2023 | $134.00 | $138.28 | $133.15 | $135.50 | +0.57% | 22,542,230 |
| Jun 26, 2023 | $136.15 | $136.15 | $130.96 | $134.73 | -0.88% | 34,878,917 |
| Jun 20, 2023 | $137.10 | $138.95 | $134.68 | $135.92 | -1.96% | 22,920,390 |
| Jun 12, 2023 | $139.58 | $139.67 | $135.46 | $138.64 | +0.33% | 36,476,915 |
| Jun 5, 2023 | $137.00 | $139.19 | $134.26 | $138.18 | +0.96% | 22,355,766 |
| May 30, 2023 | $135.49 | $138.71 | $131.10 | $136.87 | -0.50% | 38,807,745 |
| May 22, 2023 | $145.47 | $146.66 | $137.10 | $137.56 | -5.20% | 27,709,856 |
| May 15, 2023 | $147.67 | $148.90 | $140.52 | $145.11 | -1.39% | 24,961,855 |
| May 8, 2023 | $148.15 | $148.46 | $145.15 | $147.15 | -0.59% | 19,845,802 |
| May 1, 2023 | $150.84 | $155.02 | $146.35 | $148.03 | -2.04% | 27,694,443 |
| Apr 24, 2023 | $162.57 | $166.20 | $147.16 | $151.12 | -6.95% | 39,614,359 |
| Apr 17, 2023 | $161.92 | $163.19 | $158.41 | $162.41 | +0.51% | 22,798,036 |
| Apr 10, 2023 | $161.71 | $163.48 | $160.21 | $161.59 | +0.02% | 17,532,426 |
| Apr 3, 2023 | $158.25 | $162.19 | $157.79 | $161.55 | +1.37% | 19,855,479 |
| Mar 27, 2023 | $158.83 | $159.70 | $156.36 | $159.37 | +0.85% | 19,973,508 |
| Mar 20, 2023 | $154.52 | $158.48 | $153.61 | $158.02 | +2.46% | 22,723,992 |
| Mar 13, 2023 | $149.00 | $156.07 | $149.00 | $154.22 | +3.01% | 69,690,225 |
| Mar 6, 2023 | $155.79 | $156.46 | $146.58 | $149.71 | -4.07% | 26,695,156 |
| Feb 27, 2023 | $153.26 | $156.17 | $152.37 | $156.06 | +2.19% | 29,297,734 |
| Feb 21, 2023 | $149.82 | $153.57 | $149.17 | $152.71 | +0.93% | 26,122,546 |
| Feb 13, 2023 | $152.02 | $154.00 | $148.61 | $151.31 | -0.49% | 24,233,958 |
| Feb 6, 2023 | $145.74 | $153.70 | $143.66 | $152.05 | +4.72% | 36,626,243 |
| Jan 30, 2023 | $145.87 | $147.85 | $143.44 | $145.20 | -0.74% | 28,355,884 |
| Jan 23, 2023 | $149.86 | $150.43 | $146.02 | $146.28 | -2.21% | 27,701,323 |
| Jan 17, 2023 | $153.80 | $155.10 | $147.15 | $149.59 | -2.61% | 28,927,143 |
| Jan 9, 2023 | $165.90 | $166.28 | $151.34 | $153.60 | -7.78% | 34,945,776 |
| Jan 3, 2023 | $162.04 | $168.11 | $160.81 | $166.55 | +3.06% | 17,993,316 |
| Dec 27, 2022 | $163.49 | $164.69 | $159.82 | $161.61 | -0.91% | 12,407,014 |
| Dec 19, 2022 | $160.78 | $163.82 | $160.06 | $163.10 | +1.63% | 18,253,100 |
| Dec 12, 2022 | $163.21 | $167.50 | $160.48 | $160.48 | -1.58% | 37,819,279 |
| Dec 5, 2022 | $162.89 | $167.75 | $161.55 | $163.06 | -0.37% | 23,897,140 |
| Nov 28, 2022 | $160.00 | $163.76 | $156.46 | $163.66 | +2.53% | 30,067,454 |
| Nov 21, 2022 | $155.40 | $160.94 | $154.43 | $159.62 | +2.99% | 16,726,604 |
| Nov 14, 2022 | $150.98 | $156.69 | $149.96 | $154.98 | +3.21% | 31,105,887 |
| Nov 7, 2022 | $145.28 | $151.63 | $144.70 | $150.16 | +3.36% | 25,909,526 |
| Oct 31, 2022 | $145.17 | $148.08 | $143.03 | $145.28 | -1.58% | 28,776,232 |
| Oct 24, 2022 | $148.71 | $153.99 | $142.34 | $147.61 | +0.37% | 32,759,912 |
| Oct 17, 2022 | $142.65 | $147.76 | $142.10 | $147.06 | +2.88% | 20,189,670 |
| Oct 10, 2022 | $139.03 | $144.48 | $136.27 | $142.94 | +3.01% | 24,391,069 |
| Oct 3, 2022 | $135.88 | $144.47 | $135.31 | $138.76 | +3.39% | 28,601,638 |
| Sep 26, 2022 | $142.08 | $145.54 | $134.09 | $134.21 | -6.19% | 37,391,002 |
| Sep 19, 2022 | $143.64 | $144.46 | $140.00 | $143.06 | -0.69% | 26,563,982 |
| Sep 12, 2022 | $141.01 | $144.85 | $137.49 | $144.06 | +1.87% | 36,112,604 |
| Sep 6, 2022 | $137.30 | $142.17 | $135.34 | $141.42 | +3.77% | 17,368,297 |
| Aug 29, 2022 | $136.20 | $139.40 | $134.10 | $136.28 | -0.05% | 22,085,096 |
| Aug 22, 2022 | $141.97 | $142.66 | $136.25 | $136.35 | -3.88% | 19,950,547 |
| Aug 15, 2022 | $143.11 | $143.98 | $139.82 | $141.85 | -0.53% | 20,026,925 |
| Aug 8, 2022 | $138.04 | $143.09 | $137.77 | $142.60 | +3.30% | 23,931,163 |
| Aug 1, 2022 | $141.51 | $143.02 | $137.95 | $138.04 | -3.81% | 31,638,264 |
| Jul 25, 2022 | $148.54 | $153.56 | $139.05 | $143.51 | -3.34% | 37,720,641 |
| Jul 18, 2022 | $153.80 | $154.47 | $146.02 | $148.47 | -3.35% | 25,507,989 |
| Jul 11, 2022 | $152.28 | $154.57 | $148.49 | $153.62 | +0.50% | 27,482,833 |
| Jul 5, 2022 | $151.90 | $155.25 | $149.66 | $152.85 | -0.62% | 21,188,219 |
| Jun 27, 2022 | $153.00 | $156.62 | $150.87 | $153.80 | +0.96% | 29,163,393 |
| Jun 21, 2022 | $139.95 | $152.74 | $139.70 | $152.34 | +10.17% | 31,479,630 |
| Jun 13, 2022 | $140.86 | $142.07 | $135.76 | $138.28 | -3.44% | 35,233,788 |
| Jun 6, 2022 | $147.00 | $150.52 | $142.15 | $143.20 | -2.70% | 24,848,451 |
| May 31, 2022 | $148.64 | $148.88 | $142.90 | $147.17 | -1.89% | 27,716,809 |
| May 23, 2022 | $151.65 | $153.07 | $146.61 | $150.00 | -0.67% | 33,360,691 |
| May 16, 2022 | $153.93 | $156.89 | $147.81 | $151.01 | -1.62% | 31,837,438 |
| May 9, 2022 | $151.62 | $154.76 | $148.93 | $153.50 | +0.44% | 32,437,537 |
| May 2, 2022 | $146.65 | $153.52 | $143.44 | $152.83 | +4.05% | 34,660,561 |
| Apr 25, 2022 | $154.84 | $159.69 | $139.93 | $146.88 | -5.23% | 52,382,193 |
| Apr 18, 2022 | $161.96 | $162.79 | $153.71 | $154.99 | -4.51% | 37,951,755 |
| Apr 11, 2022 | $174.90 | $175.04 | $156.45 | $162.31 | -7.23% | 45,830,299 |
| Apr 4, 2022 | $162.50 | $175.91 | $161.46 | $174.96 | +7.55% | 37,060,702 |
| Mar 28, 2022 | $160.61 | $164.66 | $159.53 | $162.68 | +0.84% | 30,195,644 |
| Mar 21, 2022 | $159.95 | $161.98 | $158.02 | $161.33 | +1.34% | 27,650,189 |
| Mar 14, 2022 | $150.73 | $159.44 | $149.02 | $159.20 | +6.80% | 41,351,092 |
| Mar 7, 2022 | $149.00 | $150.75 | $146.36 | $149.06 | -1.00% | 31,131,305 |
| Feb 28, 2022 | $146.65 | $151.25 | $145.76 | $150.56 | +0.68% | 37,626,471 |
| Feb 22, 2022 | $141.25 | $150.36 | $141.25 | $149.54 | +3.83% | 41,238,667 |
| Feb 14, 2022 | $141.78 | $147.22 | $139.44 | $144.03 | +1.42% | 40,563,433 |
| Feb 7, 2022 | $141.17 | $144.42 | $140.33 | $142.01 | +0.97% | 36,955,099 |
| Jan 31, 2022 | $136.82 | $142.80 | $133.05 | $140.65 | +1.98% | 46,271,167 |
| Jan 24, 2022 | $132.82 | $138.30 | $128.26 | $137.92 | +4.50% | 48,957,932 |
| Jan 18, 2022 | $135.51 | $137.98 | $131.67 | $131.98 | -2.86% | 32,735,336 |
| Jan 10, 2022 | $135.08 | $137.39 | $132.29 | $135.87 | +0.73% | 42,414,001 |
| Jan 3, 2022 | $135.41 | $138.15 | $133.51 | $134.88 | -0.38% | 34,162,946 |
| Dec 27, 2021 | $133.19 | $136.83 | $133.16 | $135.40 | +1.74% | 24,587,126 |
| Dec 20, 2021 | $128.51 | $133.77 | $128.23 | $133.09 | +2.75% | 25,978,342 |
| Dec 13, 2021 | $125.20 | $133.28 | $125.20 | $129.53 | +3.24% | 46,001,333 |
| Dec 6, 2021 | $119.63 | $126.01 | $119.21 | $125.47 | +5.57% | 35,483,378 |
| Nov 29, 2021 | $116.83 | $119.00 | $115.10 | $118.85 | +2.01% | 30,185,890 |
| Nov 22, 2021 | $115.95 | $119.33 | $115.01 | $116.51 | +0.23% | 23,734,280 |
| Nov 15, 2021 | $116.95 | $118.37 | $115.86 | $116.24 | -0.62% | 20,825,653 |
| Nov 8, 2021 | $117.20 | $117.49 | $115.39 | $116.97 | -0.18% | 21,004,541 |
| Nov 1, 2021 | $115.25 | $117.72 | $113.57 | $117.18 | +2.19% | 33,189,498 |
| Oct 25, 2021 | $109.08 | $114.92 | $107.75 | $114.67 | +5.07% | 37,358,426 |
| Oct 18, 2021 | $108.99 | $109.22 | $106.86 | $109.14 | -0.17% | 27,617,464 |
| Oct 11, 2021 | $111.14 | $111.40 | $107.80 | $109.33 | -1.66% | 28,319,386 |
| Oct 4, 2021 | $108.84 | $111.79 | $107.69 | $111.18 | +1.92% | 35,498,804 |
| Sep 27, 2021 | $107.13 | $110.42 | $106.87 | $109.09 | +1.89% | 34,184,831 |
| Sep 20, 2021 | $106.10 | $108.27 | $105.56 | $107.07 | -0.61% | 31,506,730 |
| Sep 13, 2021 | $107.39 | $108.80 | $106.03 | $107.73 | +0.98% | 40,933,097 |
| Sep 7, 2021 | $110.45 | $111.57 | $106.36 | $106.68 | -4.43% | 41,476,338 |
| Aug 30, 2021 | $119.84 | $121.53 | $106.10 | $111.62 | -6.66% | 80,318,699 |
| Aug 23, 2021 | $119.80 | $121.40 | $118.42 | $119.58 | +0.64% | 23,136,216 |
| Aug 16, 2021 | $117.00 | $119.92 | $116.21 | $118.82 | +2.01% | 30,578,490 |
| Aug 9, 2021 | $114.58 | $116.76 | $112.92 | $116.48 | +1.77% | 26,520,166 |
| Aug 2, 2021 | $116.89 | $117.24 | $114.43 | $114.45 | -1.59% | 30,223,071 |
| Jul 26, 2021 | $118.13 | $119.15 | $116.12 | $116.30 | -1.60% | 26,803,575 |
| Jul 19, 2021 | $116.67 | $118.67 | $113.74 | $118.19 | +0.59% | 27,146,004 |
| Jul 12, 2021 | $116.80 | $118.35 | $115.75 | $117.50 | +0.79% | 32,602,834 |
| Jul 6, 2021 | $115.17 | $117.33 | $114.77 | $116.58 | +1.22% | 22,639,334 |
| Jun 28, 2021 | $113.26 | $115.49 | $111.61 | $115.17 | +1.94% | 27,006,587 |
| Jun 21, 2021 | $113.69 | $116.19 | $112.14 | $112.98 | -0.12% | 32,285,523 |
| Jun 14, 2021 | $115.07 | $116.53 | $113.05 | $113.12 | -1.99% | 26,276,335 |
| Jun 7, 2021 | $112.71 | $116.99 | $111.82 | $115.42 | +2.72% | 25,303,496 |
| Jun 1, 2021 | $113.70 | $113.99 | $110.65 | $112.36 | -0.74% | 25,488,931 |
| May 24, 2021 | $116.59 | $116.81 | $112.02 | $113.20 | -2.51% | 50,701,128 |
| May 17, 2021 | $116.77 | $118.28 | $114.38 | $116.12 | -0.27% | 31,894,684 |
| May 10, 2021 | $116.38 | $117.59 | $114.38 | $116.43 | +0.59% | 31,912,895 |
| May 3, 2021 | $112.40 | $116.93 | $111.59 | $115.75 | +3.81% | 35,289,592 |
| Apr 26, 2021 | $111.56 | $112.61 | $110.11 | $111.50 | +0.11% | 31,183,316 |
| Apr 19, 2021 | $107.97 | $111.77 | $107.12 | $111.38 | +3.22% | 25,792,855 |
| Apr 12, 2021 | $107.82 | $108.57 | $105.58 | $107.91 | +0.34% | 33,517,441 |
| Apr 5, 2021 | $109.08 | $109.08 | $104.17 | $107.54 | -0.90% | 39,003,551 |
| Mar 29, 2021 | $105.76 | $109.18 | $105.49 | $108.52 | +2.40% | 24,966,534 |
| Mar 22, 2021 | $103.50 | $106.40 | $102.05 | $105.98 | +2.48% | 36,037,368 |
| Mar 15, 2021 | $108.67 | $111.08 | $102.80 | $103.42 | -4.44% | 51,238,454 |
| Mar 8, 2021 | $106.85 | $108.69 | $105.80 | $108.22 | +1.42% | 28,682,166 |
| Mar 1, 2021 | $108.53 | $109.38 | $104.07 | $106.70 | -0.97% | 32,197,597 |
| Feb 22, 2021 | $104.66 | $109.44 | $104.23 | $107.74 | +2.60% | 40,444,890 |
| Feb 16, 2021 | $105.33 | $106.75 | $104.02 | $105.01 | +0.55% | 24,666,757 |
| Feb 8, 2021 | $108.89 | $108.98 | $103.15 | $104.44 | -3.95% | 30,982,469 |
| Feb 1, 2021 | $103.00 | $110.27 | $101.86 | $108.73 | +6.10% | 46,430,086 |
| Jan 25, 2021 | $109.73 | $111.30 | $101.81 | $102.48 | -7.56% | 42,285,367 |
| Jan 19, 2021 | $111.25 | $113.10 | $109.48 | $110.86 | +0.31% | 24,880,826 |
| Jan 11, 2021 | $107.07 | $113.41 | $107.07 | $110.52 | +3.03% | 39,735,264 |
| Jan 4, 2021 | $107.18 | $107.53 | $103.86 | $107.27 | +0.11% | 40,906,602 |
| Dec 28, 2020 | $103.65 | $107.28 | $102.72 | $107.15 | +3.77% | 20,521,817 |
| Dec 21, 2020 | $102.76 | $103.93 | $101.55 | $103.26 | -1.14% | 15,706,570 |
| Dec 14, 2020 | $107.43 | $108.07 | $101.90 | $104.45 | -1.78% | 49,823,235 |
| Dec 7, 2020 | $107.04 | $109.15 | $104.96 | $106.34 | -0.88% | 32,062,313 |
| Nov 30, 2020 | $105.12 | $107.31 | $103.32 | $107.28 | +2.28% | 45,773,103 |
| Nov 23, 2020 | $101.94 | $105.80 | $101.07 | $104.89 | +4.02% | 27,659,438 |
| Nov 16, 2020 | $99.96 | $101.83 | $98.33 | $100.84 | +1.82% | 46,320,440 |
| Nov 9, 2020 | $95.74 | $99.87 | $94.67 | $99.04 | +6.67% | 47,312,456 |
| Nov 2, 2020 | $86.03 | $97.49 | $86.00 | $92.85 | +9.11% | 60,168,981 |
| Oct 26, 2020 | $84.09 | $86.14 | $79.11 | $85.10 | +0.90% | 53,143,876 |
| Oct 19, 2020 | $86.59 | $86.79 | $82.56 | $84.34 | -2.24% | 39,318,354 |
| Oct 12, 2020 | $88.17 | $88.80 | $84.96 | $86.27 | -1.63% | 32,587,600 |
| Oct 5, 2020 | $86.49 | $88.70 | $85.71 | $87.70 | +1.83% | 32,168,551 |
| Sep 28, 2020 | $87.29 | $88.44 | $86.05 | $86.12 | -0.13% | 34,358,107 |
| Sep 21, 2020 | $89.14 | $89.43 | $85.32 | $86.23 | -4.31% | 38,803,718 |
| Sep 14, 2020 | $90.05 | $91.98 | $88.86 | $90.11 | +0.46% | 31,052,740 |
| Sep 8, 2020 | $91.52 | $92.43 | $89.04 | $89.70 | -2.36% | 32,726,746 |
| Aug 31, 2020 | $94.12 | $96.01 | $90.58 | $91.87 | -2.44% | 53,255,994 |
| Aug 24, 2020 | $94.90 | $95.24 | $92.94 | $94.17 | -0.73% | 26,706,620 |
| Aug 17, 2020 | $95.29 | $97.42 | $94.32 | $94.86 | -0.22% | 31,547,929 |
| Aug 10, 2020 | $92.63 | $95.67 | $92.13 | $95.07 | +2.31% | 34,030,791 |
| Aug 3, 2020 | $95.19 | $97.17 | $91.78 | $92.92 | -2.10% | 34,214,594 |
| Jul 27, 2020 | $96.35 | $97.89 | $93.55 | $94.91 | -2.27% | 37,510,433 |
| Jul 20, 2020 | $100.76 | $101.25 | $96.46 | $97.11 | -3.69% | 27,802,301 |
| Jul 13, 2020 | $97.36 | $101.28 | $95.94 | $100.83 | +4.13% | 32,100,462 |
| Jul 6, 2020 | $99.64 | $100.69 | $96.36 | $96.83 | -2.07% | 31,559,061 |
| Jun 29, 2020 | $96.50 | $99.99 | $95.68 | $98.88 | +2.86% | 27,470,603 |
| Jun 22, 2020 | $96.64 | $99.10 | $94.32 | $96.13 | -0.60% | 42,725,197 |
| Jun 15, 2020 | $91.27 | $98.20 | $90.78 | $96.71 | +4.60% | 36,487,249 |
| Jun 8, 2020 | $92.91 | $99.35 | $91.03 | $92.46 | -1.48% | 47,910,405 |
| Jun 1, 2020 | $92.05 | $95.54 | $89.60 | $93.85 | +1.27% | 45,643,868 |
| May 26, 2020 | $93.45 | $93.57 | $88.56 | $92.67 | +0.62% | 46,947,099 |
| May 18, 2020 | $92.00 | $93.66 | $89.56 | $92.10 | +1.53% | 52,757,153 |
| May 11, 2020 | $85.08 | $92.24 | $83.98 | $90.71 | +8.04% | 93,725,400 |
| May 4, 2020 | $82.22 | $88.15 | $81.12 | $83.96 | +1.35% | 66,934,646 |
| Apr 27, 2020 | $84.03 | $85.97 | $80.50 | $82.84 | -0.90% | 54,023,567 |
| Apr 20, 2020 | $83.54 | $85.33 | $80.02 | $83.59 | +0.17% | 40,428,314 |
| Apr 13, 2020 | $80.66 | $84.79 | $78.66 | $83.45 | +4.64% | 50,405,404 |
| Apr 6, 2020 | $75.74 | $80.08 | $74.03 | $79.75 | +8.70% | 43,502,587 |
| Mar 30, 2020 | $73.52 | $77.92 | $71.43 | $73.37 | +0.96% | 60,241,994 |
| Mar 23, 2020 | $67.38 | $75.06 | $62.55 | $72.67 | +5.59% | 85,891,110 |
| Mar 16, 2020 | $79.00 | $82.18 | $64.69 | $68.82 | -19.39% | 106,418,220 |
| Mar 9, 2020 | $84.00 | $88.22 | $77.06 | $85.37 | -3.88% | 80,961,180 |
| Mar 2, 2020 | $86.00 | $91.86 | $83.55 | $88.82 | +3.63% | 63,775,266 |
| Feb 24, 2020 | $92.17 | $93.87 | $81.58 | $85.71 | -9.74% | 64,504,925 |
| Feb 18, 2020 | $93.67 | $95.52 | $92.59 | $94.96 | +0.97% | 27,880,251 |
| Feb 10, 2020 | $92.36 | $97.86 | $92.11 | $94.05 | +1.91% | 57,060,810 |
| Feb 3, 2020 | $81.31 | $92.98 | $80.92 | $92.29 | +13.91% | 55,278,477 |
| Jan 27, 2020 | $85.05 | $85.93 | $80.41 | $81.02 | -3.02% | 52,891,258 |
| Jan 21, 2020 | $87.68 | $88.53 | $82.76 | $83.54 | -5.07% | 45,473,199 |
| Jan 13, 2020 | $89.50 | $89.88 | $86.77 | $88.00 | -1.19% | 43,861,980 |
| Jan 6, 2020 | $88.22 | $90.29 | $87.98 | $89.06 | +0.41% | 37,843,161 |
| Dec 30, 2019 | $89.22 | $89.73 | $87.88 | $88.70 | -0.56% | 22,870,991 |
| Dec 23, 2019 | $89.53 | $90.72 | $88.83 | $89.20 | -0.10% | 15,862,048 |
| Dec 16, 2019 | $88.38 | $91.99 | $88.26 | $89.29 | +1.65% | 46,547,543 |
| Dec 9, 2019 | $87.22 | $89.09 | $86.21 | $87.84 | +0.99% | 33,051,755 |
| Dec 2, 2019 | $87.84 | $88.03 | $85.59 | $86.98 | -0.85% | 34,895,601 |
| Nov 25, 2019 | $86.85 | $88.81 | $86.06 | $87.73 | +1.95% | 23,712,920 |
| Nov 18, 2019 | $88.34 | $90.41 | $85.31 | $86.05 | -2.91% | 41,636,008 |
| Nov 11, 2019 | $84.95 | $89.19 | $83.90 | $88.63 | +4.01% | 40,373,078 |
| Nov 4, 2019 | $82.95 | $85.46 | $80.35 | $85.21 | +4.23% | 43,833,408 |
| Oct 28, 2019 | $76.67 | $82.18 | $76.49 | $81.75 | +6.82% | 44,126,000 |
| Oct 21, 2019 | $76.88 | $78.66 | $75.85 | $76.53 | +0.09% | 32,771,541 |
| Oct 14, 2019 | $73.65 | $77.17 | $73.39 | $76.46 | +3.84% | 36,545,953 |
| Oct 7, 2019 | $74.72 | $75.27 | $73.20 | $73.63 | -1.38% | 32,530,686 |
| Sep 30, 2019 | $74.95 | $76.44 | $71.57 | $74.66 | -0.25% | 40,959,352 |
| Sep 23, 2019 | $72.33 | $75.14 | $72.02 | $74.85 | +3.40% | 40,448,510 |
| Sep 16, 2019 | $70.37 | $73.00 | $69.72 | $72.39 | +2.67% | 39,930,337 |
| Sep 9, 2019 | $67.96 | $71.51 | $65.65 | $70.51 | +4.27% | 48,531,358 |
| Sep 3, 2019 | $65.78 | $68.12 | $64.44 | $67.62 | +2.86% | 30,642,516 |
| Aug 26, 2019 | $66.43 | $67.03 | $65.40 | $65.74 | -0.35% | 31,737,247 |
| Aug 19, 2019 | $65.04 | $68.46 | $64.98 | $65.97 | +2.39% | 44,887,762 |
| Aug 12, 2019 | $65.24 | $65.93 | $62.66 | $64.43 | -1.75% | 39,856,662 |
| Aug 5, 2019 | $64.98 | $66.87 | $63.31 | $65.58 | +0.35% | 50,720,737 |
| Jul 29, 2019 | $67.87 | $68.41 | $65.03 | $65.35 | -3.56% | 52,321,484 |
| Jul 22, 2019 | $68.50 | $69.14 | $66.50 | $67.76 | -1.14% | 55,245,467 |
| Jul 15, 2019 | $70.31 | $71.02 | $68.00 | $68.54 | -2.48% | 50,980,228 |
| Jul 8, 2019 | $72.52 | $73.00 | $68.54 | $70.28 | -3.71% | 60,394,440 |
| Jul 1, 2019 | $73.50 | $74.97 | $72.28 | $72.99 | +0.37% | 49,259,377 |
| Jun 24, 2019 | $78.41 | $79.31 | $65.06 | $72.72 | -7.69% | 180,919,039 |
| Jun 17, 2019 | $78.40 | $79.20 | $76.43 | $78.78 | +0.11% | 30,527,844 |
| Jun 10, 2019 | $77.46 | $79.34 | $76.60 | $78.69 | +1.63% | 19,346,156 |
| Jun 3, 2019 | $76.63 | $78.38 | $73.81 | $77.43 | +0.94% | 27,548,350 |
| May 28, 2019 | $80.00 | $80.10 | $76.40 | $76.71 | -4.18% | 18,276,378 |
| May 20, 2019 | $79.02 | $81.75 | $78.91 | $80.06 | +0.76% | 20,629,283 |
| May 13, 2019 | $76.30 | $80.75 | $76.17 | $79.46 | +2.60% | 25,181,163 |
| May 6, 2019 | $77.75 | $79.52 | $75.62 | $77.45 | -1.60% | 22,033,497 |
| Apr 29, 2019 | $80.46 | $80.98 | $77.60 | $78.71 | -1.24% | 30,319,592 |
| Apr 22, 2019 | $77.60 | $80.65 | $76.91 | $79.70 | +2.75% | 38,228,517 |
| Apr 15, 2019 | $80.96 | $81.51 | $76.81 | $77.57 | -3.97% | 21,585,700 |
| Apr 8, 2019 | $83.70 | $84.00 | $79.84 | $80.78 | -3.20% | 24,913,150 |
| Apr 1, 2019 | $80.98 | $84.73 | $79.97 | $83.45 | +3.55% | 25,869,585 |
| Mar 25, 2019 | $79.50 | $81.19 | $78.41 | $80.59 | +1.04% | 23,116,354 |
| Mar 18, 2019 | $81.34 | $81.99 | $79.26 | $79.76 | -1.94% | 27,056,803 |
| Mar 11, 2019 | $77.57 | $81.46 | $77.27 | $81.34 | +4.85% | 38,943,207 |
| Mar 4, 2019 | $80.40 | $80.73 | $77.09 | $77.58 | -3.15% | 28,980,731 |
| Feb 25, 2019 | $80.46 | $80.86 | $78.75 | $80.10 | +0.10% | 28,762,087 |
| Feb 19, 2019 | $80.50 | $81.52 | $78.10 | $80.02 | -1.03% | 22,526,796 |
| Feb 11, 2019 | $79.89 | $81.70 | $78.57 | $80.85 | +1.48% | 25,172,463 |
| Feb 4, 2019 | $80.30 | $80.36 | $77.52 | $79.67 | -1.03% | 33,272,563 |
| Jan 28, 2019 | $80.00 | $81.31 | $75.77 | $80.50 | -0.05% | 55,377,032 |
| Jan 22, 2019 | $88.86 | $89.36 | $79.43 | $80.54 | -10.01% | 40,229,202 |
| Jan 14, 2019 | $86.97 | $89.79 | $84.45 | $89.50 | +1.35% | 31,157,978 |
| Jan 7, 2019 | $90.07 | $92.30 | $87.12 | $88.31 | -0.85% | 36,452,180 |
| Dec 31, 2018 | $91.60 | $92.99 | $86.08 | $89.07 | -2.25% | 29,148,546 |
| Dec 24, 2018 | $84.85 | $92.82 | $83.60 | $91.12 | +7.30% | 24,480,330 |
| Dec 17, 2018 | $85.07 | $88.71 | $82.41 | $84.92 | -0.81% | 41,656,156 |
| Dec 10, 2018 | $86.67 | $90.17 | $84.60 | $85.61 | -1.55% | 23,093,249 |
| Dec 3, 2018 | $94.32 | $94.98 | $86.37 | $86.96 | -7.75% | 28,546,454 |
| Nov 26, 2018 | $86.39 | $94.27 | $85.21 | $94.27 | +10.09% | 28,931,116 |
| Nov 19, 2018 | $91.29 | $92.34 | $84.90 | $85.63 | -6.45% | 19,484,072 |
| Nov 12, 2018 | $88.75 | $92.00 | $85.96 | $91.53 | +3.09% | 42,608,630 |
| Nov 5, 2018 | $79.45 | $89.71 | $79.27 | $88.79 | +11.60% | 47,139,596 |
| Oct 29, 2018 | $82.15 | $84.42 | $77.50 | $79.56 | -1.52% | 46,772,964 |
| Oct 22, 2018 | $88.53 | $88.53 | $79.26 | $80.79 | -8.16% | 39,747,824 |
| Oct 15, 2018 | $90.51 | $92.41 | $87.97 | $87.97 | -3.00% | 22,889,725 |
| Oct 8, 2018 | $94.07 | $95.39 | $88.90 | $90.69 | -3.91% | 27,892,785 |
| Oct 1, 2018 | $94.74 | $96.60 | $92.91 | $94.38 | -0.21% | 23,200,690 |
| Sep 24, 2018 | $92.30 | $95.16 | $91.95 | $94.58 | +2.51% | 22,882,380 |
| Sep 17, 2018 | $95.40 | $96.16 | $90.40 | $92.26 | -3.57% | 38,346,354 |
| Sep 10, 2018 | $94.98 | $96.40 | $92.04 | $95.68 | +1.60% | 17,237,541 |
| Sep 4, 2018 | $95.97 | $95.97 | $91.60 | $94.17 | -1.89% | 19,042,052 |
| Aug 27, 2018 | $98.11 | $98.70 | $95.72 | $95.98 | -1.46% | 17,606,894 |
| Aug 20, 2018 | $99.33 | $100.23 | $96.55 | $97.40 | -1.43% | 17,592,559 |
| Aug 13, 2018 | $96.00 | $99.15 | $95.61 | $98.81 | +3.14% | 30,656,678 |
| Aug 6, 2018 | $96.26 | $98.35 | $92.87 | $95.80 | -0.76% | 28,897,495 |
| Jul 30, 2018 | $90.67 | $96.85 | $89.38 | $96.53 | +6.59% | 31,250,843 |
| Jul 23, 2018 | $89.17 | $94.56 | $88.64 | $90.56 | +1.86% | 41,460,283 |
| Jul 16, 2018 | $96.76 | $97.17 | $86.76 | $88.91 | -7.99% | 45,667,328 |
| Jul 9, 2018 | $97.98 | $98.95 | $94.10 | $96.63 | -0.30% | 25,617,252 |
| Jul 2, 2018 | $92.06 | $97.07 | $91.85 | $96.92 | +4.61% | 16,888,362 |
| Jun 25, 2018 | $93.47 | $94.46 | $90.81 | $92.65 | -0.90% | 29,955,156 |
| Jun 18, 2018 | $99.15 | $99.55 | $93.43 | $93.49 | -6.11% | 34,754,489 |
| Jun 11, 2018 | $100.56 | $101.08 | $97.51 | $99.57 | -0.86% | 45,342,224 |
| Jun 4, 2018 | $98.48 | $100.50 | $97.62 | $100.43 | +2.43% | 34,572,351 |
| May 29, 2018 | $100.27 | $103.16 | $97.90 | $98.05 | -3.00% | 90,346,030 |
| May 21, 2018 | $107.00 | $107.25 | $99.55 | $101.08 | -4.62% | 66,013,743 |
| May 14, 2018 | $104.40 | $106.78 | $103.59 | $105.98 | +1.73% | 36,097,794 |
| May 7, 2018 | $100.75 | $104.69 | $98.70 | $104.18 | +4.00% | 31,164,987 |
| Apr 30, 2018 | $99.05 | $103.37 | $96.52 | $100.17 | +1.46% | 39,546,567 |
| Apr 23, 2018 | $92.93 | $99.35 | $90.44 | $98.73 | +6.62% | 34,731,184 |
| Apr 16, 2018 | $92.89 | $94.60 | $91.40 | $92.60 | +0.84% | 23,399,398 |
| Apr 9, 2018 | $91.39 | $94.48 | $90.42 | $91.83 | +2.28% | 32,732,926 |
| Apr 2, 2018 | $94.00 | $94.64 | $88.22 | $89.78 | -5.15% | 39,726,261 |
| Mar 26, 2018 | $99.49 | $99.91 | $91.12 | $94.65 | -2.88% | 43,093,104 |
| Mar 19, 2018 | $113.74 | $114.98 | $95.52 | $97.46 | -14.29% | 59,041,675 |
| Mar 12, 2018 | $119.40 | $121.45 | $113.59 | $113.71 | -4.68% | 27,873,991 |
| Mar 5, 2018 | $114.00 | $119.66 | $112.21 | $119.29 | +3.69% | 24,914,640 |
| Feb 26, 2018 | $119.27 | $122.00 | $111.81 | $115.04 | -3.12% | 28,378,327 |
| Feb 20, 2018 | $117.72 | $121.55 | $116.58 | $118.75 | +0.13% | 23,161,354 |
| Feb 12, 2018 | $112.57 | $119.20 | $110.28 | $118.60 | +6.56% | 32,500,990 |
| Feb 5, 2018 | $113.00 | $116.85 | $101.00 | $111.30 | -3.36% | 49,554,008 |
| Jan 29, 2018 | $121.50 | $124.15 | $111.29 | $115.17 | -6.53% | 54,815,375 |
| Jan 22, 2018 | $104.70 | $125.86 | $104.10 | $123.21 | +17.75% | 39,486,020 |
| Jan 16, 2018 | $100.26 | $104.87 | $100.00 | $104.64 | +4.29% | 25,105,813 |
| Jan 8, 2018 | $101.28 | $101.28 | $98.18 | $100.34 | -0.76% | 22,847,101 |
| Jan 2, 2018 | $97.14 | $101.20 | $96.75 | $101.11 | +4.55% | 17,416,978 |
| Dec 26, 2017 | $98.15 | $98.43 | $96.71 | $96.71 | -1.53% | 9,372,106 |
| Dec 18, 2017 | $97.67 | $99.10 | $97.22 | $98.21 | +0.78% | 15,949,498 |
| Dec 11, 2017 | $95.88 | $98.87 | $94.76 | $97.45 | +1.56% | 29,971,472 |
| Dec 4, 2017 | $96.37 | $96.72 | $92.90 | $95.95 | -0.38% | 24,501,104 |
| Nov 27, 2017 | $94.69 | $98.52 | $94.30 | $96.32 | +1.69% | 24,943,298 |
| Nov 20, 2017 | $93.92 | $95.40 | $92.89 | $94.72 | +1.19% | 13,161,228 |
| Nov 13, 2017 | $95.37 | $95.42 | $92.72 | $93.61 | -1.91% | 20,793,432 |
| Nov 6, 2017 | $92.22 | $96.37 | $91.42 | $95.43 | +3.38% | 30,800,464 |
| Oct 30, 2017 | $91.70 | $93.34 | $88.91 | $92.31 | +0.41% | 29,224,216 |
| Oct 23, 2017 | $95.93 | $96.00 | $85.24 | $91.93 | -4.34% | 40,727,591 |
| Oct 16, 2017 | $91.01 | $98.26 | $90.56 | $96.10 | +5.99% | 36,895,381 |
| Oct 9, 2017 | $90.57 | $92.61 | $89.70 | $90.67 | +0.20% | 25,896,693 |
| Oct 2, 2017 | $89.74 | $91.33 | $88.91 | $90.49 | +1.83% | 21,321,978 |
| Sep 25, 2017 | $86.92 | $90.95 | $83.19 | $88.86 | +1.58% | 42,257,754 |
| Sep 18, 2017 | $87.47 | $87.81 | $85.08 | $87.48 | +0.13% | 37,848,903 |
| Sep 11, 2017 | $84.46 | $89.69 | $84.38 | $87.37 | +2.38% | 63,698,305 |
| Sep 5, 2017 | $75.39 | $86.09 | $74.73 | $85.34 | +13.15% | 44,300,760 |
| Aug 28, 2017 | $72.67 | $76.00 | $72.56 | $75.42 | +4.06% | 21,124,778 |
| Aug 21, 2017 | $69.92 | $72.78 | $69.91 | $72.48 | +3.60% | 19,177,982 |
| Aug 14, 2017 | $71.23 | $71.29 | $69.47 | $69.96 | -0.95% | 20,102,725 |
| Aug 7, 2017 | $70.94 | $72.19 | $70.39 | $70.63 | -0.51% | 21,595,639 |
| Jul 31, 2017 | $70.52 | $71.37 | $69.83 | $70.99 | +0.78% | 28,453,765 |
| Jul 24, 2017 | $74.63 | $74.75 | $69.38 | $70.44 | -5.61% | 32,115,414 |
| Jul 17, 2017 | $73.10 | $75.04 | $71.75 | $74.63 | +2.08% | 22,877,918 |
| Jul 10, 2017 | $71.80 | $73.23 | $71.30 | $73.11 | +1.50% | 21,072,360 |
| Jul 3, 2017 | $72.76 | $72.99 | $71.41 | $72.03 | -0.66% | 15,878,276 |
| Jun 26, 2017 | $72.79 | $73.54 | $71.91 | $72.51 | -0.18% | 21,873,733 |
| Jun 19, 2017 | $71.11 | $73.67 | $70.94 | $72.64 | +2.24% | 36,082,759 |
| Jun 12, 2017 | $69.79 | $71.12 | $68.89 | $71.05 | +1.98% | 31,626,427 |
| Jun 5, 2017 | $67.25 | $69.83 | $66.88 | $69.67 | +3.60% | 31,012,713 |
| May 30, 2017 | $65.89 | $67.31 | $65.61 | $67.25 | +1.80% | 21,923,007 |
| May 22, 2017 | $65.55 | $66.57 | $64.80 | $66.06 | +0.73% | 21,572,694 |
| May 15, 2017 | $66.07 | $66.92 | $64.61 | $65.58 | -0.73% | 40,188,333 |
| May 8, 2017 | $66.94 | $66.95 | $64.66 | $66.06 | -1.39% | 27,937,415 |
| May 1, 2017 | $66.00 | $67.40 | $65.94 | $66.99 | +1.59% | 22,580,141 |
| Apr 24, 2017 | $64.40 | $67.50 | $64.26 | $65.94 | +3.32% | 34,161,287 |
| Apr 17, 2017 | $64.79 | $64.97 | $63.12 | $63.82 | -0.48% | 22,842,196 |
| Apr 10, 2017 | $65.50 | $65.78 | $63.32 | $64.13 | -2.15% | 22,534,739 |
| Apr 3, 2017 | $65.24 | $65.93 | $64.65 | $65.54 | +0.58% | 23,730,541 |
| Mar 27, 2017 | $65.37 | $66.28 | $65.15 | $65.16 | -0.70% | 21,454,627 |
| Mar 20, 2017 | $65.78 | $66.12 | $65.04 | $65.62 | -0.11% | 23,242,426 |
| Mar 13, 2017 | $65.87 | $66.79 | $65.30 | $65.69 | -0.29% | 32,503,187 |
| Mar 6, 2017 | $63.00 | $66.45 | $62.88 | $65.88 | +4.01% | 43,264,586 |
| Feb 27, 2017 | $62.02 | $63.60 | $61.68 | $63.34 | +2.01% | 34,022,997 |
| Feb 21, 2017 | $61.84 | $62.24 | $61.30 | $62.09 | +0.52% | 29,518,732 |
| Feb 13, 2017 | $60.58 | $62.08 | $60.15 | $61.77 | +2.23% | 42,671,803 |
| Feb 6, 2017 | $60.51 | $61.02 | $60.05 | $60.42 | -0.41% | 24,999,948 |
| Jan 30, 2017 | $59.91 | $61.32 | $59.27 | $60.67 | +1.12% | 33,666,392 |
| Jan 23, 2017 | $61.02 | $61.90 | $59.52 | $60.00 | -1.88% | 41,853,927 |
| Jan 17, 2017 | $61.75 | $62.14 | $61.08 | $61.15 | -1.36% | 26,053,763 |
| Jan 9, 2017 | $63.80 | $64.50 | $60.42 | $61.99 | -2.82% | 44,326,905 |
| Jan 3, 2017 | $62.92 | $64.00 | $61.94 | $63.79 | +1.87% | 28,057,896 |
| Dec 27, 2016 | $62.52 | $63.06 | $62.25 | $62.62 | +0.45% | 21,497,269 |
| Dec 19, 2016 | $62.37 | $63.33 | $61.35 | $62.34 | +0.19% | 27,528,848 |
| Dec 12, 2016 | $61.53 | $62.49 | $61.36 | $62.22 | +1.10% | 36,543,359 |
| Dec 5, 2016 | $59.60 | $61.93 | $58.80 | $61.54 | +3.55% | 47,157,676 |
| Nov 28, 2016 | $59.13 | $62.10 | $58.75 | $59.43 | -1.78% | 43,346,477 |
| Nov 21, 2016 | $60.70 | $60.80 | $58.60 | $60.51 | -0.02% | 23,330,430 |
| Nov 14, 2016 | $63.40 | $63.64 | $60.39 | $60.52 | – | 32,363,144 |
Seasonality
ABBV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | 5.1% | -1.1% | -1.2% | 0.3% | 2.7% | 1.2% | 2.7% | 2.6% | 1.6% | 7.5% | 2.8% |
| Months up | 4 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -1.6% | 4.1% | -6.3% | -2.0% | 3.0% | 15.6% | 0.4% | 2.2% | 2.0% | 13.4% | ||
| 2025 | 4.5% | 13.7% | 0.2% | -6.0% | -4.6% | -0.3% | 2.7% | 11.3% | 10.0% | -5.2% | 4.4% | 0.3% |
| 2024 | 7.1% | 7.1% | 3.4% | -9.9% | -0.9% | 6.4% | 9.0% | 5.9% | 0.6% | 4.1% | -10.3% | -2.9% |
| 2023 | -7.7% | 4.2% | 3.6% | -4.3% | -8.7% | -2.3% | 12.3% | -1.8% | 1.4% | -4.3% | 0.9% | 8.8% |
| 2022 | 2.1% | 7.9% | 9.7% | -8.6% | 0.3% | 3.9% | -5.4% | -6.3% | -0.2% | 10.2% | 10.1% | 0.3% |
| 2021 | -3.2% | 5.1% | 0.4% | 4.3% | 1.5% | -0.5% | 4.4% | 3.9% | -10.7% | 7.6% | 0.5% | 17.5% |
| 2020 | -7.3% | 5.8% | -11.1% | 9.5% | 12.7% | 5.9% | -2.2% | 0.9% | -8.5% | -1.5% | 22.9% | 2.5% |
| 2019 | -11.8% | -1.3% | 1.7% | -0.2% | -3.4% | -5.2% | -7.0% | -1.3% | 15.2% | 6.6% | 10.3% | 0.9% |
| 2018 | 16.9% | 3.2% | -18.3% | 3.1% | 2.5% | -6.4% | 0.6% | 4.1% | -1.5% | -16.8% | 21.1% | -2.2% |
| 2017 | -1.4% | 1.2% | 5.4% | 2.2% | 0.1% | 9.8% | -2.7% | 7.7% | 18.0% | 2.3% | 7.4% | -0.2% |