AbbVie Stock Price History
NYSE: ABBVHealth CareBiotechnology: Pharmaceutical PreparationsUSD
276.47+4.05 (+1.49%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
ABBV price history at a glance
The price history for AbbVie (ABBV) on this page begins on December 31, 2012, when the stock closed at $34.39; it most recently closed at $276.47 on October 5, 2026. The highest price in this record is $277.60, reached on October 5, 2026, and the stock is trading near that level today. Across the 13 complete calendar years in the table, ABBV finished higher in 9 and lower in 4. Its best year was 2017 (+54.4%) and its worst was 2015 (-10.1%).
Over roughly 14 years the share price changed +703.9%, a 16.4% compound annual price return (excluding dividends). In the last 12 months alone, ABBV has gained 17.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $277.60
- Date of high
- Oct 5, 2026
- Low since 2012
- $33.33
- Date of low
- Jan 7, 2013
- 52-week high
- $277.60
- 52-week low
- $190.75
- IPO year
- 2012
- Last close
- $272.42
ABBV returns
1 week
+4.81%
1 month
+9.50%
3 months
+9.01%
6 months
+28.26%
Year to date
+19.23%
1 year
+17.81%
3 years
+84.12%
5 years
+149.17%
ABBV price return, excluding dividends.
ABBV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 276.47 | +20.57% |
| 2025 | 229.31 | +26.54% |
| 2024 | 181.22 | +16.94% |
| 2023 | 154.97 | -4.11% |
| 2022 | 161.61 | +19.36% |
| 2021 | 135.40 | +26.36% |
| 2020 | 107.15 | +20.80% |
| 2019 | 88.70 | -0.42% |
| 2018 | 89.07 | -7.90% |
| 2017 | 96.71 | +54.44% |
| 2016 | 62.62 | +5.71% |
| 2015 | 59.24 | -10.09% |
| 2014 | 65.89 | +25.98% |
| 2013 | 52.30 | +52.08% |
| 2012* | 34.39 | 0.00% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
ABBV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 270.98 | 272.52 | 265.71 | 272.42 | +0.39% | |
| 268.40 | 274.94 | 266.89 | 271.36 | +1.75% | |
| 267.74 | 268.86 | 260.62 | 266.69 | +0.35% | |
| 261.27 | 267.34 | 260.29 | 265.76 | +1.12% | |
| 259.74 | 264.06 | 257.87 | 262.82 | +1.11% | |
| 260.51 | 262.32 | 259.00 | 259.93 | -0.63% | |
| 264.60 | 265.36 | 261.59 | 261.59 | -0.65% | |
| 265.45 | 268.93 | 261.52 | 263.29 | -1.12% | |
| 264.33 | 267.74 | 263.38 | 266.28 | +0.73% | |
| 265.49 | 266.00 | 262.59 | 264.34 | -0.29% | |
| 265.37 | 267.41 | 263.09 | 265.12 | +0.02% | |
| 266.00 | 269.39 | 263.59 | 265.08 | -0.05% | |
| 263.10 | 266.82 | 262.15 | 265.21 | +0.28% | |
| 263.07 | 266.60 | 261.23 | 264.48 | +0.20% | |
| 263.29 | 266.34 | 262.44 | 263.96 | -0.02% | |
| 262.61 | 264.62 | 260.88 | 264.02 | +0.58% | |
| 261.99 | 264.00 | 260.98 | 262.51 | -0.20% | |
| 260.00 | 264.81 | 257.80 | 263.04 | +0.49% | |
| 261.67 | 264.65 | 260.10 | 261.77 | +1.81% | |
| 253.92 | 259.61 | 253.92 | 257.12 | +0.83% | |
| 251.23 | 255.31 | 249.74 | 255.00 | +1.63% | |
| 247.73 | 251.18 | 246.77 | 250.91 | +0.86% | |
| 251.84 | 254.62 | 248.41 | 248.78 | -2.99% | |
| 257.96 | 258.91 | 255.58 | 256.46 | -1.44% | |
| 264.00 | 264.25 | 257.14 | 260.21 | -0.58% | |
| 262.70 | 262.97 | 257.70 | 261.72 | +0.67% | |
| 260.99 | 262.27 | 257.79 | 259.99 | +1.39% | |
| 254.17 | 258.24 | 252.33 | 256.42 | +0.37% | |
| 258.67 | 259.00 | 255.08 | 255.48 | -1.03% | |
| 260.81 | 262.50 | 257.25 | 258.15 | -1.81% | |
| 264.60 | 265.00 | 260.31 | 262.90 | -1.09% | |
| 264.50 | 266.91 | 263.03 | 265.79 | +0.48% | |
| 263.99 | 266.04 | 262.07 | 264.52 | -0.17% | |
| 260.70 | 266.84 | 260.10 | 264.96 | +1.20% | |
| 265.69 | 265.93 | 260.48 | 261.83 | -1.56% | |
| 261.51 | 266.97 | 259.55 | 265.97 | +2.72% | |
| 253.93 | 259.18 | 252.41 | 258.92 | +3.43% | |
| 249.49 | 251.49 | 248.31 | 250.33 | +0.35% | |
| 250.60 | 250.61 | 247.68 | 249.46 | -0.54% | |
| 252.94 | 255.30 | 249.35 | 250.82 | +0.83% | |
| 245.98 | 250.09 | 245.52 | 248.76 | -0.53% | |
| 248.14 | 250.77 | 247.18 | 250.09 | +0.85% | |
| 245.65 | 248.01 | 244.03 | 247.97 | +0.78% | |
| 243.62 | 246.76 | 241.95 | 246.04 | +0.89% | |
| 249.04 | 249.95 | 241.20 | 243.87 | -0.95% | |
| 247.00 | 249.38 | 243.76 | 246.20 | +0.98% | |
| 246.74 | 246.91 | 242.39 | 243.80 | -0.53% | |
| 251.45 | 256.20 | 244.44 | 245.10 | -2.33% | |
| 252.54 | 255.52 | 247.00 | 250.94 | -2.51% | |
| 258.38 | 259.89 | 253.51 | 257.41 | -2.24% | |
| 264.21 | 267.47 | 262.76 | 263.30 | +0.04% | |
| 262.83 | 266.92 | 261.45 | 263.20 | +2.45% | |
| 259.00 | 262.10 | 256.78 | 256.91 | -0.94% | |
| 258.54 | 260.22 | 256.77 | 259.36 | +0.95% | |
| 253.98 | 258.38 | 253.10 | 256.92 | +1.43% | |
| 257.81 | 257.81 | 252.25 | 253.30 | -1.09% | |
| 253.70 | 257.06 | 252.60 | 256.10 | +1.07% | |
| 253.10 | 256.15 | 252.68 | 253.38 | -0.44% | |
| 257.00 | 260.96 | 254.29 | 254.49 | +0.04% | |
| 244.75 | 254.54 | 243.50 | 254.39 | +4.21% | |
| 243.32 | 247.75 | 243.07 | 244.11 | -0.27% | |
| 245.99 | 246.42 | 243.19 | 244.78 | -1.30% | |
| 248.37 | 249.74 | 244.61 | 248.00 | -0.03% | |
| 251.01 | 251.66 | 245.05 | 248.08 | -0.73% | |
| 251.20 | 254.86 | 247.99 | 249.91 | -1.12% | |
| 253.25 | 255.82 | 250.70 | 252.74 | -0.75% | |
| 257.21 | 260.35 | 254.27 | 254.65 | -0.04% | |
| 259.92 | 260.92 | 253.60 | 254.76 | -2.42% | |
| 252.30 | 261.64 | 250.51 | 261.07 | +3.99% | |
| 250.75 | 251.80 | 247.56 | 251.06 | -0.23% | |
| 255.00 | 255.50 | 250.10 | 251.64 | -1.05% | |
| 253.05 | 255.99 | 249.20 | 254.31 | +0.38% | |
| 245.26 | 253.35 | 244.66 | 253.35 | +4.20% | |
| 233.66 | 244.61 | 233.66 | 243.14 | +3.51% | |
| 236.35 | 237.36 | 232.85 | 234.89 | +0.06% | |
| 232.97 | 235.31 | 231.30 | 234.76 | +2.07% | |
| 221.94 | 232.32 | 221.94 | 230.01 | +6.25% | |
| 221.37 | 222.35 | 215.37 | 216.49 | -2.14% | |
| 222.40 | 222.84 | 218.83 | 221.23 | -0.56% | |
| 223.31 | 223.50 | 219.15 | 222.47 | +0.40% | |
| 226.00 | 226.50 | 220.00 | 221.59 | -2.70% | |
| 227.50 | 228.40 | 224.32 | 227.73 | +1.32% | |
| 226.01 | 227.55 | 224.04 | 224.77 | -0.08% | |
| 226.93 | 227.14 | 224.12 | 224.95 | -0.21% | |
| 224.80 | 227.14 | 221.72 | 225.42 | +1.05% | |
| 226.75 | 228.58 | 221.17 | 223.07 | -1.83% | |
| 227.37 | 230.47 | 226.00 | 227.23 | +1.02% | |
| 222.50 | 224.99 | 219.84 | 224.94 | +3.60% | |
| 214.80 | 219.54 | 213.73 | 217.13 | +0.80% | |
| 211.01 | 216.57 | 208.99 | 215.40 | +1.16% | |
| 215.26 | 216.50 | 211.51 | 212.93 | -2.20% | |
| 219.02 | 219.60 | 214.90 | 217.72 | -0.42% | |
| 215.90 | 219.38 | 215.90 | 218.63 | +1.50% | |
| 213.12 | 215.94 | 211.36 | 215.40 | +1.07% | |
| 215.92 | 217.05 | 211.91 | 213.12 | -1.20% | |
| 217.00 | 220.01 | 215.70 | 215.70 | +0.56% | |
| 210.95 | 215.64 | 209.50 | 214.50 | +1.04% | |
| 213.36 | 214.50 | 211.50 | 212.30 | -0.68% | |
| 209.90 | 215.80 | 208.73 | 213.76 | +2.08% | |
| 210.37 | 211.36 | 207.68 | 209.41 | -0.47% | |
| 213.10 | 214.92 | 209.02 | 210.39 | -0.18% | |
| 209.50 | 213.51 | 208.35 | 210.77 | +1.09% | |
| 206.86 | 209.53 | 204.30 | 208.50 | +0.31% | |
| 204.59 | 211.32 | 203.51 | 207.86 | +2.51% | |
| 202.01 | 205.38 | 202.01 | 202.78 | +0.61% | |
| 201.92 | 202.40 | 200.02 | 201.55 | -0.57% | |
| 204.92 | 207.00 | 202.03 | 202.71 | -1.13% | |
| 206.11 | 207.01 | 203.56 | 205.03 | -0.52% | |
| 208.97 | 209.52 | 205.83 | 206.11 | -0.98% | |
| 205.71 | 208.34 | 204.87 | 208.16 | +0.76% | |
| 211.00 | 211.00 | 205.57 | 206.60 | -2.23% | |
| 209.00 | 214.87 | 208.17 | 211.32 | +3.64% | |
| 192.00 | 205.83 | 190.75 | 203.89 | +3.14% | |
| 198.67 | 199.18 | 196.44 | 197.69 | +0.16% | |
| 198.00 | 201.42 | 196.23 | 197.38 | -0.67% | |
| 198.93 | 200.25 | 197.14 | 198.71 | -1.11% | |
| 201.05 | 202.76 | 200.41 | 200.95 | +0.22% | |
| 205.17 | 205.99 | 199.81 | 200.50 | -2.25% | |
| 204.01 | 206.20 | 200.92 | 205.12 | +0.69% | |
| 207.94 | 208.33 | 202.84 | 203.71 | -2.24% | |
| 209.66 | 212.35 | 207.82 | 208.38 | -0.29% | |
| 207.78 | 209.66 | 206.52 | 208.99 | +0.27% | |
| 208.99 | 209.82 | 205.55 | 208.42 | -0.88% | |
| 204.80 | 210.42 | 204.06 | 210.26 | +1.84% | |
| 206.43 | 208.08 | 203.01 | 206.47 | -0.71% | |
| 213.55 | 214.10 | 207.75 | 207.94 | -2.10% | |
| 209.48 | 213.51 | 208.74 | 212.40 | +0.38% | |
| 206.26 | 212.22 | 204.56 | 211.59 | +2.53% | |
| 206.23 | 206.49 | 201.66 | 206.37 | -0.15% | |
| 207.04 | 209.00 | 205.30 | 206.69 | -1.03% | |
| 213.99 | 214.56 | 207.71 | 208.84 | -2.86% | |
| 218.37 | 220.45 | 213.75 | 214.98 | -1.15% | |
| 215.06 | 219.17 | 214.85 | 217.49 | +2.05% | |
| 212.26 | 213.94 | 210.78 | 213.12 | +1.78% | |
| 211.42 | 213.49 | 209.12 | 209.40 | -0.81% | |
| 207.19 | 211.45 | 205.76 | 211.12 | +1.90% | |
| 206.86 | 209.68 | 205.86 | 207.18 | +0.96% | |
| 203.04 | 206.01 | 201.80 | 205.20 | +0.13% | |
| 207.36 | 208.62 | 203.22 | 204.93 | -0.07% | |
| 206.27 | 207.78 | 203.06 | 205.07 | -0.56% | |
| 208.37 | 210.43 | 204.30 | 206.23 | -1.01% | |
| 218.50 | 219.00 | 207.60 | 208.34 | -5.20% | |
| 222.04 | 223.28 | 219.76 | 219.76 | -0.76% | |
| 221.09 | 224.37 | 220.32 | 221.45 | +0.81% | |
| 226.89 | 228.62 | 219.44 | 219.68 | -2.52% | |
| 225.12 | 227.81 | 223.57 | 225.37 | -1.01% | |
| 226.05 | 229.29 | 225.30 | 227.68 | +0.30% | |
| 227.66 | 231.27 | 226.16 | 227.01 | -0.19% | |
| 229.97 | 230.68 | 223.23 | 227.45 | -1.16% | |
| 230.36 | 231.60 | 226.80 | 230.11 | -0.96% | |
| 233.42 | 234.80 | 228.00 | 232.35 | -1.63% | |
| 233.56 | 237.11 | 232.08 | 236.19 | +1.00% | |
| 233.36 | 235.71 | 230.24 | 233.86 | -0.17% | |
| 233.66 | 235.66 | 231.90 | 234.26 | +0.94% | |
| 225.10 | 232.27 | 225.06 | 232.08 | +3.29% | |
| 227.59 | 227.78 | 221.13 | 224.69 | -0.98% | |
| 229.71 | 232.55 | 226.48 | 226.92 | -0.67% | |
| 229.00 | 230.76 | 227.67 | 228.44 | -0.45% | |
| 225.82 | 231.43 | 225.79 | 229.48 | +2.08% | |
| 225.04 | 226.69 | 223.11 | 224.81 | +0.21% | |
| 228.97 | 229.37 | 223.02 | 224.35 | -1.91% | |
| 234.00 | 234.00 | 226.07 | 228.72 | -1.78% | |
| 232.66 | 235.25 | 231.19 | 232.86 | +0.59% | |
| 228.42 | 234.74 | 228.00 | 231.50 | +1.76% | |
| 221.57 | 229.05 | 220.91 | 227.50 | +2.99% | |
| 222.27 | 224.15 | 218.05 | 220.89 | -0.70% | |
| 223.75 | 225.81 | 221.94 | 222.44 | -0.37% | |
| 223.42 | 223.96 | 220.12 | 223.26 | -0.08% | |
| 218.75 | 225.82 | 218.50 | 223.43 | +2.01% | |
| 216.90 | 219.87 | 214.04 | 219.02 | +0.88% | |
| 209.78 | 220.85 | 204.27 | 217.11 | -3.79% | |
| 223.95 | 228.70 | 223.64 | 225.66 | +0.01% | |
| 224.85 | 229.79 | 224.42 | 225.64 | +1.18% | |
| 220.51 | 224.02 | 219.56 | 223.01 | +1.17% | |
| 218.00 | 224.14 | 218.00 | 220.43 | +0.80% | |
| 223.60 | 224.03 | 216.70 | 218.67 | -2.35% | |
| 220.88 | 226.86 | 220.65 | 223.93 | +1.43% | |
| 219.11 | 221.48 | 218.50 | 220.77 | +0.69% | |
| 217.26 | 219.82 | 215.88 | 219.26 | +0.53% | |
| 216.28 | 219.05 | 214.76 | 218.11 | +0.91% | |
| 212.47 | 218.00 | 211.57 | 216.15 | +0.99% | |
| 211.70 | 214.04 | 209.96 | 214.04 | -0.14% | |
| 215.61 | 217.35 | 213.88 | 214.35 | -1.11% | |
| 222.52 | 223.03 | 215.83 | 216.75 | -2.32% | |
| 221.00 | 223.34 | 217.00 | 221.89 | +0.52% | |
| 219.53 | 220.75 | 215.85 | 220.75 | +0.32% | |
| 221.19 | 222.49 | 218.39 | 220.04 | -0.02% | |
| 223.75 | 225.12 | 219.00 | 220.08 | -1.81% | |
| 231.13 | 231.54 | 223.12 | 224.13 | -3.98% | |
| 225.24 | 237.04 | 224.74 | 233.42 | +4.24% | |
| 219.75 | 224.20 | 219.55 | 223.93 | +1.70% | |
| 227.00 | 227.24 | 217.86 | 220.18 | -3.98% | |
| 228.74 | 230.74 | 225.71 | 229.31 | +0.36% | |
| 229.74 | 230.25 | 228.43 | 228.49 | -0.54% | |
| 230.77 | 231.21 | 228.62 | 229.74 | -0.48% | |
| 230.15 | 232.02 | 229.74 | 230.84 | +0.37% | |
| 229.82 | 230.61 | 228.68 | 229.98 | +0.04% | |
| 229.46 | 230.80 | 228.98 | 229.89 | +0.48% | |
| 228.22 | 230.79 | 227.91 | 228.79 | +0.39% | |
| 226.11 | 228.65 | 224.25 | 227.91 | +0.48% | |
| 222.95 | 229.47 | 222.35 | 226.82 | +1.80% | |
| 224.00 | 226.26 | 222.79 | 222.82 | -0.66% | |
| 223.88 | 226.41 | 222.86 | 224.31 | +0.29% | |
| 226.41 | 226.84 | 221.91 | 223.67 | -1.66% | |
| 224.24 | 228.30 | 223.56 | 227.45 | +1.85% | |
| 223.69 | 223.82 | 221.10 | 223.32 | -0.29% | |
| 225.54 | 225.96 | 222.24 | 223.98 | -0.53% | |
| 225.00 | 225.98 | 221.00 | 225.18 | +0.98% | |
| 223.89 | 224.82 | 220.23 | 222.99 | -0.06% | |
| 226.08 | 226.12 | 222.39 | 223.12 | -1.31% | |
| 228.93 | 229.25 | 225.05 | 226.08 | -1.15% | |
| 230.11 | 230.94 | 227.59 | 228.71 | -0.66% | |
| 224.84 | 230.79 | 224.52 | 230.24 | +2.62% | |
| 224.82 | 226.63 | 223.11 | 224.37 | -0.33% | |
| 227.19 | 229.49 | 223.98 | 225.11 | -1.14% | |
| 226.85 | 228.09 | 225.51 | 227.70 | +0.02% | |
| 232.04 | 232.48 | 226.64 | 227.66 | -1.79% | |
| 230.32 | 234.08 | 230.31 | 231.80 | +1.00% | |
| 236.00 | 237.62 | 228.48 | 229.51 | -2.87% | |
| 230.55 | 238.01 | 230.14 | 236.28 | +2.98% | |
| 233.26 | 234.95 | 228.00 | 229.45 | -1.49% | |
| 233.54 | 238.15 | 230.36 | 232.91 | -0.41% | |
| 235.00 | 237.19 | 232.11 | 233.87 | -0.06% | |
| 233.26 | 235.35 | 229.23 | 234.00 | +0.71% | |
| 233.61 | 235.00 | 230.32 | 232.36 | +0.03% | |
| 233.74 | 239.29 | 232.16 | 232.29 | -0.40% | |
| 225.40 | 234.00 | 225.29 | 233.23 | +3.58% | |
| 219.00 | 225.42 | 219.00 | 225.17 | +2.95% | |
| 217.00 | 219.86 | 216.15 | 218.71 | -0.21% | |
| 219.31 | 220.99 | 217.09 | 219.16 | +0.05% | |
| 215.89 | 219.68 | 215.65 | 219.04 | +1.05% | |
| 215.74 | 217.43 | 212.60 | 216.77 | +0.41% | |
| 212.37 | 217.08 | 212.37 | 215.89 | +1.85% | |
| 216.68 | 219.00 | 211.69 | 211.96 | -2.79% | |
| 223.00 | 223.87 | 216.00 | 218.04 | -4.45% | |
| 227.05 | 229.65 | 226.41 | 228.20 | +1.36% | |
| 227.62 | 228.00 | 224.04 | 225.14 | -1.05% | |
| 227.00 | 228.40 | 224.31 | 227.54 | -0.21% | |
| 227.95 | 228.60 | 227.12 | 228.03 | +0.02% | |
| 228.78 | 229.04 | 226.25 | 227.99 | -0.11% | |
| 228.99 | 229.86 | 227.25 | 228.25 | -0.19% | |
| 231.67 | 232.16 | 228.43 | 228.68 | -1.17% | |
| 232.15 | 232.81 | 229.83 | 231.39 | -0.29% | |
| 231.00 | 232.26 | 230.00 | 232.06 | +1.08% | |
| 227.52 | 230.71 | 226.81 | 229.57 | +1.19% | |
| 226.22 | 228.11 | 225.46 | 226.87 | +0.29% | |
| 227.20 | 228.95 | 225.32 | 226.22 | -1.27% | |
| 228.07 | 230.65 | 227.51 | 229.13 | -0.51% | |
| 230.00 | 233.81 | 229.22 | 230.30 | -0.09% | |
| 231.51 | 234.68 | 230.50 | 230.50 | -0.08% | |
| 233.27 | 233.79 | 230.62 | 230.69 | -0.24% | |
| 231.48 | 233.00 | 229.68 | 231.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABBV chart for longer ranges.