Get the Stockscreener App
215.27
0.97%
2.15
Overview
News
Price History
Option Chain
Financials
Why ABBV Down?
Discussions
Forecast
Dividend History
Abbvie Inc Stock (ABBV) Price History
The historical daily chart and data for Abbvie Inc stock (ABBV), show that the latest closing stock price as of May 27, 2026, is $215.27.
- Abbvie Inc all-time high stock price is $244.81, occurred on October 01, 2025.
- The lowest Abbvie Inc stock price recorded was $45.45 on October 22, 2015. Since then, Abbvie Inc's stock price has risen over 373.64% to $215.27 now.
- The 52-week high stock price for ABBV is $244.81, representing a 13.72% increase from the current share price, occurred on October 01, 2025.
- The 52-week low stock price for ABBV is $181.73, indicating a -15.58% decrease from the current share price, occurred on June 27, 2025.
- The closing price of Abbvie Inc (ABBV) stock in the beginning of 2025 was $135.42. The stock closed the year at $161.61, a gain of over 19.34% for the year.
The table below shows more information about ABBV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $215.9 | $211.4 | $4.58 | 1,445,522.0 | +0.99% |
| May 26, 2026 | $217.1 | $211.9 | $5.14 | 4,671,374.0 | -1.20% |
| May 22, 2026 | $220.0 | $215.7 | $4.31 | 5,377,853.0 | +0.56% |
| May 21, 2026 | $215.6 | $209.5 | $6.14 | 3,810,252.0 | +1.04% |
| May 20, 2026 | $214.5 | $211.5 | $3.00 | 5,129,350.0 | -0.68% |
| May 19, 2026 | $215.8 | $208.7 | $7.07 | 7,216,817.0 | +2.08% |
| May 18, 2026 | $211.4 | $207.7 | $3.68 | 5,067,275.0 | -0.47% |
| May 15, 2026 | $214.9 | $209.0 | $5.90 | 4,914,450.0 | -0.18% |
| May 14, 2026 | $213.5 | $208.4 | $5.16 | 4,714,021.0 | +1.09% |
| May 13, 2026 | $209.5 | $204.3 | $5.23 | 5,534,612.0 | +0.31% |
| May 12, 2026 | $211.3 | $203.5 | $7.81 | 6,731,535.0 | +2.51% |
| May 11, 2026 | $205.4 | $202.0 | $3.37 | 4,594,363.0 | +0.61% |
| May 08, 2026 | $202.4 | $200.0 | $2.38 | 4,753,411.0 | -0.57% |
| May 07, 2026 | $207.0 | $202.0 | $4.97 | 6,677,806.0 | -1.13% |
| May 06, 2026 | $207.0 | $203.6 | $3.45 | 7,289,154.0 | -0.52% |
| May 05, 2026 | $209.5 | $205.8 | $3.68 | 4,484,662.0 | -0.98% |
| May 04, 2026 | $208.3 | $204.9 | $3.47 | 4,577,351.0 | +0.76% |
| May 01, 2026 | $211.0 | $205.6 | $5.43 | 6,338,331.0 | -2.23% |
| Apr 30, 2026 | $214.9 | $208.2 | $6.70 | 10,312,132.0 | +3.64% |
| Apr 29, 2026 | $205.8 | $190.8 | $15.08 | 10,396,370.0 | +3.14% |
| Apr 28, 2026 | $199.2 | $196.4 | $2.74 | 6,291,401.0 | +0.16% |
Abbvie Inc Stock (ABBV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abbvie Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABBV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abbvie Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abbvie Inc Stock (ABBV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $220.0 | $200.0 | $19.99 | 93,328,139.0 | +1.85% |
| Apr, 2026 | $220.4 | $190.8 | $29.70 | 141,482,817.0 | -2.84% |
| Mar, 2026 | $237.1 | $201.8 | $35.31 | 166,357,775.0 | -6.29% |
| Feb, 2026 | $235.2 | $204.3 | $30.98 | 137,560,901.0 | +4.07% |
| Jan, 2026 | $237.0 | $210.0 | $27.08 | 144,177,840.0 | -2.40% |
Abbvie Inc Stock (ABBV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $232.0 | $220.2 | $11.78 | 107,077,649.0 | +0.90% |
| Nov, 2025 | $239.3 | $211.7 | $27.60 | 118,627,138.0 | +4.43% |
| Oct, 2025 | $244.8 | $216.0 | $28.81 | 133,317,240.0 | -5.83% |
| Sep, 2025 | $232.4 | $207.6 | $24.74 | 119,640,297.0 | +10.05% |
| Aug, 2025 | $212.4 | $189.8 | $22.66 | 93,693,038.0 | +11.31% |
| Jul, 2025 | $198.8 | $184.4 | $14.44 | 117,887,768.0 | +1.83% |
| Jun, 2025 | $193.6 | $181.7 | $11.86 | 125,020,981.0 | -0.26% |
| May, 2025 | $199.0 | $176.6 | $22.41 | 150,829,147.0 | -4.61% |
| Apr, 2025 | $212.2 | $164.4 | $47.76 | 201,068,390.0 | -6.88% |
| Mar, 2025 | $218.7 | $196.5 | $22.17 | 135,574,470.0 | +0.23% |
| Feb, 2025 | $209.6 | $182.2 | $27.45 | 103,672,240.0 | +13.67% |
| Jan, 2025 | $191.8 | $168.1 | $23.71 | 111,638,124.0 | +3.49% |
Abbvie Inc Stock (ABBV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $183.5 | $170.2 | $13.30 | 102,194,149.0 | -3.68% |
| Nov, 2024 | $206.2 | $163.8 | $42.34 | 141,271,593.0 | -10.27% |
| Oct, 2024 | $207.3 | $185.9 | $21.43 | 106,093,613.0 | +3.24% |
| Sep, 2024 | $199.9 | $189.6 | $10.33 | 87,884,264.0 | +0.60% |
| Aug, 2024 | $198.3 | $183.0 | $15.26 | 94,643,016.0 | +5.93% |
| Jul, 2024 | $187.7 | $163.5 | $24.18 | 103,581,068.0 | +8.05% |
| Jun, 2024 | $173.4 | $158.8 | $14.58 | 107,514,226.0 | +6.38% |
| May, 2024 | $166.5 | $153.6 | $12.91 | 107,858,287.0 | -0.86% |
| Apr, 2024 | $181.9 | $157.7 | $24.25 | 118,205,863.0 | -10.69% |
| Mar, 2024 | $182.9 | $175.7 | $7.16 | 129,152,791.0 | +3.44% |
| Feb, 2024 | $179.9 | $162.7 | $17.22 | 106,002,931.0 | +7.09% |
| Jan, 2024 | $167.9 | $154.8 | $13.18 | 112,251,206.0 | +6.09% |
2.14%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):