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 trading day, 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
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $292.00 | $298.74 | $291.01 | $294.89 | +1.41% | 6,898,178 |
| Oct 29, 2026 | $291.00 | $292.67 | $288.04 | $290.79 | +1.68% | 4,329,286 |
| Oct 28, 2026 | $282.93 | $288.80 | $281.23 | $285.99 | -0.14% | 3,111,349 |
| Oct 27, 2026 | $283.88 | $287.32 | $283.12 | $286.39 | -0.12% | 3,269,363 |
| Oct 26, 2026 | $287.05 | $289.59 | $285.18 | $286.74 | +0.39% | 4,516,377 |
| Oct 23, 2026 | $284.58 | $286.77 | $282.30 | $285.64 | +0.16% | 4,631,883 |
| Oct 22, 2026 | $284.57 | $285.76 | $278.01 | $285.19 | +0.14% | 6,172,819 |
| Oct 21, 2026 | $287.63 | $289.00 | $282.15 | $284.80 | -1.48% | 4,394,521 |
| Oct 20, 2026 | $286.90 | $290.98 | $285.00 | $289.08 | +2.26% | 5,175,711 |
| Oct 19, 2026 | $284.23 | $287.93 | $282.59 | $282.68 | -0.96% | 4,171,958 |
| Oct 16, 2026 | $283.61 | $286.64 | $282.96 | $285.42 | +0.71% | 5,776,793 |
| Oct 15, 2026 | $288.28 | $291.40 | $282.81 | $283.40 | -0.03% | 7,621,730 |
| Oct 14, 2026 | $277.00 | $285.40 | $275.97 | $283.48 | +3.32% | 5,633,169 |
| Oct 13, 2026 | $283.29 | $283.43 | $273.70 | $274.36 | -2.40% | 6,409,514 |
| Oct 12, 2026 | $277.65 | $281.30 | $276.01 | $281.12 | +1.68% | 5,594,339 |
| Oct 9, 2026 | $271.53 | $277.60 | $270.38 | $276.47 | +1.49% | 4,297,946 |
| Oct 8, 2026 | $270.98 | $272.52 | $265.71 | $272.42 | +0.39% | 5,494,940 |
| Oct 7, 2026 | $268.40 | $274.94 | $266.89 | $271.36 | +1.75% | 6,079,078 |
| Oct 6, 2026 | $267.74 | $268.86 | $260.62 | $266.69 | +0.35% | 4,501,087 |
| Oct 5, 2026 | $261.27 | $267.34 | $260.29 | $265.76 | +1.12% | 7,544,505 |
| Oct 2, 2026 | $259.74 | $264.06 | $257.87 | $262.82 | +1.11% | 5,863,068 |
| Oct 1, 2026 | $260.51 | $262.32 | $259.00 | $259.93 | -0.63% | 3,892,076 |
| Sep 30, 2026 | $264.60 | $265.36 | $261.59 | $261.59 | -0.65% | 4,389,160 |
| Sep 29, 2026 | $265.45 | $268.93 | $261.52 | $263.29 | -1.12% | 4,004,368 |
| Sep 28, 2026 | $264.33 | $267.74 | $263.38 | $266.28 | +0.73% | 4,429,512 |
| Sep 25, 2026 | $265.49 | $266.00 | $262.59 | $264.34 | -0.29% | 2,541,718 |
| Sep 24, 2026 | $265.37 | $267.41 | $263.09 | $265.12 | +0.02% | 3,458,166 |
| Sep 23, 2026 | $266.00 | $269.39 | $263.59 | $265.08 | -0.05% | 3,469,242 |
| Sep 22, 2026 | $263.10 | $266.82 | $262.15 | $265.21 | +0.28% | 2,766,286 |
| Sep 21, 2026 | $263.07 | $266.60 | $261.23 | $264.48 | +0.20% | 3,438,150 |
| Sep 18, 2026 | $263.29 | $266.34 | $262.44 | $263.96 | -0.02% | 8,176,607 |
| Sep 17, 2026 | $262.61 | $264.62 | $260.88 | $264.02 | +0.58% | 3,509,941 |
| Sep 16, 2026 | $261.99 | $264.00 | $260.98 | $262.51 | -0.20% | 3,118,268 |
| Sep 15, 2026 | $260.00 | $264.81 | $257.80 | $263.04 | +0.49% | 5,120,219 |
| Sep 14, 2026 | $261.67 | $264.65 | $260.10 | $261.77 | +1.81% | 4,512,420 |
| Sep 11, 2026 | $253.92 | $259.61 | $253.92 | $257.12 | +0.83% | 4,308,856 |
| Sep 10, 2026 | $251.23 | $255.31 | $249.74 | $255.00 | +1.63% | 4,397,653 |
| Sep 9, 2026 | $247.73 | $251.18 | $246.77 | $250.91 | +0.86% | 3,866,951 |
| Sep 8, 2026 | $251.84 | $254.62 | $248.41 | $248.78 | -2.99% | 5,572,102 |
| Sep 4, 2026 | $257.96 | $258.91 | $255.58 | $256.46 | -1.44% | 4,729,800 |
| Sep 3, 2026 | $264.00 | $264.25 | $257.14 | $260.21 | -0.58% | 2,878,739 |
| Sep 2, 2026 | $262.70 | $262.97 | $257.70 | $261.72 | +0.67% | 4,225,524 |
| Sep 1, 2026 | $260.99 | $262.27 | $257.79 | $259.99 | +1.39% | 3,866,739 |
| Aug 31, 2026 | $254.17 | $258.24 | $252.33 | $256.42 | +0.37% | 4,315,487 |
| Aug 28, 2026 | $258.67 | $259.00 | $255.08 | $255.48 | -1.03% | 3,224,862 |
| Aug 27, 2026 | $260.81 | $262.50 | $257.25 | $258.15 | -1.81% | 4,764,797 |
| Aug 26, 2026 | $264.60 | $265.00 | $260.31 | $262.90 | -1.09% | 3,308,871 |
| Aug 25, 2026 | $264.50 | $266.91 | $263.03 | $265.79 | +0.48% | 3,671,623 |
| Aug 24, 2026 | $263.99 | $266.04 | $262.07 | $264.52 | -0.17% | 3,883,803 |
| Aug 21, 2026 | $260.70 | $266.84 | $260.10 | $264.96 | +1.20% | 5,157,192 |
| Aug 20, 2026 | $265.69 | $265.93 | $260.48 | $261.83 | -1.56% | 5,228,907 |
| Aug 19, 2026 | $261.51 | $266.97 | $259.55 | $265.97 | +2.72% | 5,535,972 |
| Aug 18, 2026 | $253.93 | $259.18 | $252.41 | $258.92 | +3.43% | 5,010,229 |
| Aug 17, 2026 | $249.49 | $251.49 | $248.31 | $250.33 | +0.35% | 4,648,771 |
| Aug 14, 2026 | $250.60 | $250.61 | $247.68 | $249.46 | -0.54% | 4,195,386 |
| Aug 13, 2026 | $252.94 | $255.30 | $249.35 | $250.82 | +0.83% | 4,370,406 |
| Aug 12, 2026 | $245.98 | $250.09 | $245.52 | $248.76 | -0.53% | 3,780,452 |
| Aug 11, 2026 | $248.14 | $250.77 | $247.18 | $250.09 | +0.85% | 4,485,470 |
| Aug 10, 2026 | $245.65 | $248.01 | $244.03 | $247.97 | +0.78% | 4,209,941 |
| Aug 7, 2026 | $243.62 | $246.76 | $241.95 | $246.04 | +0.89% | 4,930,711 |
| Aug 6, 2026 | $249.04 | $249.95 | $241.20 | $243.87 | -0.95% | 4,570,167 |
| Aug 5, 2026 | $247.00 | $249.38 | $243.76 | $246.20 | +0.98% | 5,193,732 |
| Aug 4, 2026 | $246.74 | $246.91 | $242.39 | $243.80 | -0.53% | 8,028,831 |
| Aug 3, 2026 | $251.45 | $256.20 | $244.44 | $245.10 | -2.33% | 7,435,935 |
| Jul 31, 2026 | $252.54 | $255.52 | $247.00 | $250.94 | -2.51% | 7,258,176 |
| Jul 30, 2026 | $258.38 | $259.89 | $253.51 | $257.41 | -2.24% | 6,406,625 |
| Jul 29, 2026 | $264.21 | $267.47 | $262.76 | $263.30 | +0.04% | 5,563,736 |
| Jul 28, 2026 | $262.83 | $266.92 | $261.45 | $263.20 | +2.45% | 7,060,442 |
| Jul 27, 2026 | $259.00 | $262.10 | $256.78 | $256.91 | -0.94% | 5,404,809 |
| Jul 24, 2026 | $258.54 | $260.22 | $256.77 | $259.36 | +0.95% | 4,195,437 |
| Jul 23, 2026 | $253.98 | $258.38 | $253.10 | $256.92 | +1.43% | 4,623,010 |
| Jul 22, 2026 | $257.81 | $257.81 | $252.25 | $253.30 | -1.09% | 4,953,191 |
| Jul 21, 2026 | $253.70 | $257.06 | $252.60 | $256.10 | +1.07% | 4,819,291 |
| Jul 20, 2026 | $253.10 | $256.15 | $252.68 | $253.38 | -0.44% | 4,332,803 |
| Jul 17, 2026 | $257.00 | $260.96 | $254.29 | $254.49 | +0.04% | 6,872,705 |
| Jul 16, 2026 | $244.75 | $254.54 | $243.50 | $254.39 | +4.21% | 6,555,488 |
| Jul 15, 2026 | $243.32 | $247.75 | $243.07 | $244.11 | -0.27% | 6,388,965 |
| Jul 14, 2026 | $245.99 | $246.42 | $243.19 | $244.78 | -1.30% | 5,247,223 |
| Jul 13, 2026 | $248.37 | $249.74 | $244.61 | $248.00 | -0.03% | 4,156,363 |
| Jul 10, 2026 | $251.01 | $251.66 | $245.05 | $248.08 | -0.73% | 5,780,990 |
| Jul 9, 2026 | $251.20 | $254.86 | $247.99 | $249.91 | -1.12% | 5,526,006 |
| Jul 8, 2026 | $253.25 | $255.82 | $250.70 | $252.74 | -0.75% | 7,578,707 |
| Jul 7, 2026 | $257.21 | $260.35 | $254.27 | $254.65 | -0.04% | 8,238,267 |
| Jul 6, 2026 | $259.92 | $260.92 | $253.60 | $254.76 | -2.42% | 8,580,220 |
| Jul 2, 2026 | $252.30 | $261.64 | $250.51 | $261.07 | +3.99% | 7,114,422 |
| Jul 1, 2026 | $250.75 | $251.80 | $247.56 | $251.06 | -0.23% | 6,987,982 |
| Jun 30, 2026 | $255.00 | $255.50 | $250.10 | $251.64 | -1.05% | 6,999,707 |
| Jun 29, 2026 | $253.05 | $255.99 | $249.20 | $254.31 | +0.38% | 9,760,531 |
| Jun 26, 2026 | $245.26 | $253.35 | $244.66 | $253.35 | +4.20% | 52,635,080 |
| Jun 25, 2026 | $233.66 | $244.61 | $233.66 | $243.14 | +3.51% | 10,281,850 |
| Jun 24, 2026 | $236.35 | $237.36 | $232.85 | $234.89 | +0.06% | 7,311,033 |
| Jun 23, 2026 | $232.97 | $235.31 | $231.30 | $234.76 | +2.07% | 7,366,040 |
| Jun 22, 2026 | $221.94 | $232.32 | $221.94 | $230.01 | +6.25% | 9,912,770 |
| Jun 18, 2026 | $221.37 | $222.35 | $215.37 | $216.49 | -2.14% | 9,646,078 |
| Jun 17, 2026 | $222.40 | $222.84 | $218.83 | $221.23 | -0.56% | 5,624,375 |
| Jun 16, 2026 | $223.31 | $223.50 | $219.15 | $222.47 | +0.40% | 5,945,518 |
| Jun 15, 2026 | $226.00 | $226.50 | $220.00 | $221.59 | -2.70% | 5,261,900 |
| Jun 12, 2026 | $227.50 | $228.40 | $224.32 | $227.73 | +1.32% | 4,086,503 |
| Jun 11, 2026 | $226.01 | $227.55 | $224.04 | $224.77 | -0.08% | 4,569,353 |
| Jun 10, 2026 | $226.93 | $227.14 | $224.12 | $224.95 | -0.21% | 4,147,303 |
| Jun 9, 2026 | $224.80 | $227.14 | $221.72 | $225.42 | +1.05% | 4,257,921 |
| Jun 8, 2026 | $226.75 | $228.58 | $221.17 | $223.07 | -1.83% | 4,915,633 |
| Jun 5, 2026 | $227.37 | $230.47 | $226.00 | $227.23 | +1.02% | 6,248,888 |
| Jun 4, 2026 | $222.50 | $224.99 | $219.84 | $224.94 | +3.60% | 6,782,013 |
| Jun 3, 2026 | $214.80 | $219.54 | $213.73 | $217.13 | +0.80% | 5,667,521 |
| Jun 2, 2026 | $211.01 | $216.57 | $208.99 | $215.40 | +1.16% | 5,861,765 |
| Jun 1, 2026 | $215.26 | $216.50 | $211.51 | $212.93 | -2.20% | 4,858,421 |
| May 29, 2026 | $219.02 | $219.60 | $214.90 | $217.72 | -0.42% | 7,620,822 |
| May 28, 2026 | $215.90 | $219.38 | $215.90 | $218.63 | +1.50% | 5,190,923 |
| May 27, 2026 | $213.12 | $215.94 | $211.36 | $215.40 | +1.07% | 4,640,413 |
| May 26, 2026 | $215.92 | $217.05 | $211.91 | $213.12 | -1.20% | 4,709,782 |
| May 22, 2026 | $217.00 | $220.01 | $215.70 | $215.70 | +0.56% | 5,407,981 |
| May 21, 2026 | $210.95 | $215.64 | $209.50 | $214.50 | +1.04% | 3,814,054 |
| May 20, 2026 | $213.36 | $214.50 | $211.50 | $212.30 | -0.68% | 5,128,998 |
| May 19, 2026 | $209.90 | $215.80 | $208.73 | $213.76 | +2.08% | 7,220,276 |
| May 18, 2026 | $210.37 | $211.36 | $207.68 | $209.41 | -0.47% | 5,069,366 |
| May 15, 2026 | $213.10 | $214.92 | $209.02 | $210.39 | -0.18% | 5,385,047 |
| May 14, 2026 | $209.50 | $213.51 | $208.35 | $210.77 | +1.09% | 5,006,510 |
| May 13, 2026 | $206.86 | $209.53 | $204.30 | $208.50 | +0.31% | 5,705,668 |
| May 12, 2026 | $204.59 | $211.32 | $203.51 | $207.86 | +2.51% | 7,044,065 |
| May 11, 2026 | $202.01 | $205.38 | $202.01 | $202.78 | +0.61% | 4,931,663 |
| May 8, 2026 | $201.92 | $202.40 | $200.02 | $201.55 | -0.57% | 4,915,719 |
| May 7, 2026 | $204.92 | $207.00 | $202.03 | $202.71 | -1.13% | 6,681,070 |
| May 6, 2026 | $206.11 | $207.01 | $203.56 | $205.03 | -0.52% | 7,289,987 |
| May 5, 2026 | $208.97 | $209.52 | $205.83 | $206.11 | -0.98% | 4,490,528 |
| May 4, 2026 | $205.71 | $208.34 | $204.87 | $208.16 | +0.76% | 4,579,477 |
| May 1, 2026 | $211.00 | $211.00 | $205.57 | $206.60 | -2.23% | 6,343,104 |
| Apr 30, 2026 | $209.00 | $214.87 | $208.17 | $211.32 | +3.64% | 10,319,240 |
| Apr 29, 2026 | $192.00 | $205.83 | $190.75 | $203.89 | +3.14% | 10,406,320 |
| Apr 28, 2026 | $198.67 | $199.18 | $196.44 | $197.69 | +0.16% | 6,313,097 |
| Apr 27, 2026 | $198.00 | $201.42 | $196.23 | $197.38 | -0.67% | 7,467,611 |
| Apr 24, 2026 | $198.93 | $200.25 | $197.14 | $198.71 | -1.11% | 7,605,836 |
| Apr 23, 2026 | $201.05 | $202.76 | $200.41 | $200.95 | +0.22% | 7,461,105 |
| Apr 22, 2026 | $205.17 | $205.99 | $199.81 | $200.50 | -2.25% | 7,646,222 |
| Apr 21, 2026 | $204.01 | $206.20 | $200.92 | $205.12 | +0.69% | 7,772,128 |
| Apr 20, 2026 | $207.94 | $208.33 | $202.84 | $203.71 | -2.24% | 5,774,268 |
| Apr 17, 2026 | $209.66 | $212.35 | $207.82 | $208.38 | -0.29% | 8,986,577 |
| Apr 16, 2026 | $207.78 | $209.66 | $206.52 | $208.99 | +0.27% | 5,075,394 |
| Apr 15, 2026 | $208.99 | $209.82 | $205.55 | $208.42 | -0.88% | 5,952,061 |
| Apr 14, 2026 | $204.80 | $210.42 | $204.06 | $210.26 | +1.84% | 6,199,445 |
| Apr 13, 2026 | $206.43 | $208.08 | $203.01 | $206.47 | -0.71% | 7,532,517 |
| Apr 10, 2026 | $213.55 | $214.10 | $207.75 | $207.94 | -2.10% | 4,633,169 |
| Apr 9, 2026 | $209.48 | $213.51 | $208.74 | $212.40 | +0.38% | 4,478,093 |
| Apr 8, 2026 | $206.26 | $212.22 | $204.56 | $211.59 | +2.53% | 5,477,736 |
| Apr 7, 2026 | $206.23 | $206.49 | $201.66 | $206.37 | -0.15% | 8,801,612 |
| Apr 6, 2026 | $207.04 | $209.00 | $205.30 | $206.69 | -1.03% | 4,929,131 |
| Apr 2, 2026 | $213.99 | $214.56 | $207.71 | $208.84 | -2.86% | 5,151,109 |
| Apr 1, 2026 | $218.37 | $220.45 | $213.75 | $214.98 | -1.15% | 5,702,988 |
| Mar 31, 2026 | $215.06 | $219.17 | $214.85 | $217.49 | +2.05% | 8,311,654 |
| Mar 30, 2026 | $212.26 | $213.94 | $210.78 | $213.12 | +1.78% | 7,491,187 |
| Mar 27, 2026 | $211.42 | $213.49 | $209.12 | $209.40 | -0.81% | 5,654,015 |
| Mar 26, 2026 | $207.19 | $211.45 | $205.76 | $211.12 | +1.90% | 4,576,293 |
| Mar 25, 2026 | $206.86 | $209.68 | $205.86 | $207.18 | +0.96% | 6,000,359 |
| Mar 24, 2026 | $203.04 | $206.01 | $201.80 | $205.20 | +0.13% | 6,990,939 |
| Mar 23, 2026 | $207.36 | $208.62 | $203.22 | $204.93 | -0.07% | 7,419,862 |
| Mar 20, 2026 | $206.27 | $207.78 | $203.06 | $205.07 | -0.56% | 27,982,360 |
| Mar 19, 2026 | $208.37 | $210.43 | $204.30 | $206.23 | -1.01% | 7,006,809 |
| Mar 18, 2026 | $218.50 | $219.00 | $207.60 | $208.34 | -5.20% | 8,597,000 |
| Mar 17, 2026 | $222.04 | $223.28 | $219.76 | $219.76 | -0.76% | 4,405,702 |
| Mar 16, 2026 | $221.09 | $224.37 | $220.32 | $221.45 | +0.81% | 3,991,892 |
| Mar 13, 2026 | $226.89 | $228.62 | $219.44 | $219.68 | -2.52% | 5,676,063 |
| Mar 12, 2026 | $225.12 | $227.81 | $223.57 | $225.37 | -1.01% | 7,607,237 |
| Mar 11, 2026 | $226.05 | $229.29 | $225.30 | $227.68 | +0.30% | 5,300,628 |
| Mar 10, 2026 | $227.66 | $231.27 | $226.16 | $227.01 | -0.19% | 6,466,831 |
| Mar 9, 2026 | $229.97 | $230.68 | $223.23 | $227.45 | -1.16% | 7,915,776 |
| Mar 6, 2026 | $230.36 | $231.60 | $226.80 | $230.11 | -0.96% | 6,139,830 |
| Mar 5, 2026 | $233.42 | $234.80 | $228.00 | $232.35 | -1.63% | 9,429,458 |
| Mar 4, 2026 | $233.56 | $237.11 | $232.08 | $236.19 | +1.00% | 5,380,807 |
| Mar 3, 2026 | $233.36 | $235.71 | $230.24 | $233.86 | -0.17% | 6,595,681 |
| Mar 2, 2026 | $233.66 | $235.66 | $231.90 | $234.26 | +0.94% | 7,438,994 |
| Feb 27, 2026 | $225.10 | $232.27 | $225.06 | $232.08 | +3.29% | 8,018,056 |
| Feb 26, 2026 | $227.59 | $227.78 | $221.13 | $224.69 | -0.98% | 5,331,541 |
| Feb 25, 2026 | $229.71 | $232.55 | $226.48 | $226.92 | -0.67% | 5,411,151 |
| Feb 24, 2026 | $229.00 | $230.76 | $227.67 | $228.44 | -0.45% | 4,880,790 |
| Feb 23, 2026 | $225.82 | $231.43 | $225.79 | $229.48 | +2.08% | 5,463,188 |
| Feb 20, 2026 | $225.04 | $226.69 | $223.11 | $224.81 | +0.21% | 6,830,385 |
| Feb 19, 2026 | $228.97 | $229.37 | $223.02 | $224.35 | -1.91% | 5,410,847 |
| Feb 18, 2026 | $234.00 | $234.00 | $226.07 | $228.72 | -1.78% | 5,495,352 |
| Feb 17, 2026 | $232.66 | $235.25 | $231.19 | $232.86 | +0.59% | 7,336,770 |
| Feb 13, 2026 | $228.42 | $234.74 | $228.00 | $231.50 | +1.76% | 8,252,480 |
| Feb 12, 2026 | $221.57 | $229.05 | $220.91 | $227.50 | +2.99% | 8,712,013 |
| Feb 11, 2026 | $222.27 | $224.15 | $218.05 | $220.89 | -0.70% | 8,072,636 |
| Feb 10, 2026 | $223.75 | $225.81 | $221.94 | $222.44 | -0.37% | 6,044,475 |
| Feb 9, 2026 | $223.42 | $223.96 | $220.12 | $223.26 | -0.08% | 6,767,650 |
| Feb 6, 2026 | $218.75 | $225.82 | $218.50 | $223.43 | +2.01% | 6,067,099 |
| Feb 5, 2026 | $216.90 | $219.87 | $214.04 | $219.02 | +0.88% | 10,794,040 |
| Feb 4, 2026 | $209.78 | $220.85 | $204.27 | $217.11 | -3.79% | 15,319,670 |
| Feb 3, 2026 | $223.95 | $228.70 | $223.64 | $225.66 | +0.01% | 8,158,535 |
| Feb 2, 2026 | $224.85 | $229.79 | $224.42 | $225.64 | +1.18% | 5,412,997 |
| Jan 30, 2026 | $220.51 | $224.02 | $219.56 | $223.01 | +1.17% | 6,622,248 |
| Jan 29, 2026 | $218.00 | $224.14 | $218.00 | $220.43 | +0.80% | 7,834,002 |
| Jan 28, 2026 | $223.60 | $224.03 | $216.70 | $218.67 | -2.35% | 5,215,799 |
| Jan 27, 2026 | $220.88 | $226.86 | $220.65 | $223.93 | +1.43% | 5,747,444 |
| Jan 26, 2026 | $219.11 | $221.48 | $218.50 | $220.77 | +0.69% | 6,553,387 |
| Jan 23, 2026 | $217.26 | $219.82 | $215.88 | $219.26 | +0.53% | 5,816,700 |
| Jan 22, 2026 | $216.28 | $219.05 | $214.76 | $218.11 | +0.91% | 5,650,881 |
| Jan 21, 2026 | $212.47 | $218.00 | $211.57 | $216.15 | +0.99% | 10,727,120 |
| Jan 20, 2026 | $211.70 | $214.04 | $209.96 | $214.04 | -0.14% | 8,251,436 |
| Jan 16, 2026 | $215.61 | $217.35 | $213.88 | $214.35 | -1.11% | 8,649,746 |
| Jan 15, 2026 | $222.52 | $223.03 | $215.83 | $216.75 | -2.32% | 6,954,243 |
| Jan 14, 2026 | $221.00 | $223.34 | $217.00 | $221.89 | +0.52% | 8,426,842 |
| Jan 13, 2026 | $219.53 | $220.75 | $215.85 | $220.75 | +0.32% | 4,872,602 |
| Jan 12, 2026 | $221.19 | $222.49 | $218.39 | $220.04 | -0.02% | 6,546,141 |
| Jan 9, 2026 | $223.75 | $225.12 | $219.00 | $220.08 | -1.81% | 6,714,160 |
| Jan 8, 2026 | $231.13 | $231.54 | $223.12 | $224.13 | -3.98% | 9,365,855 |
| Jan 7, 2026 | $225.24 | $237.04 | $224.74 | $233.42 | +4.24% | 10,285,390 |
| Jan 6, 2026 | $219.75 | $224.20 | $219.55 | $223.93 | +1.70% | 9,151,710 |
| Jan 5, 2026 | $227.00 | $227.24 | $217.86 | $220.18 | -3.98% | 9,341,301 |
| Jan 2, 2026 | $228.74 | $230.74 | $225.71 | $229.31 | +0.36% | 3,336,885 |
| Dec 31, 2025 | $229.74 | $230.25 | $228.43 | $228.49 | -0.54% | 3,197,147 |
| Dec 30, 2025 | $230.77 | $231.21 | $228.62 | $229.74 | -0.48% | 2,347,973 |
| Dec 29, 2025 | $230.15 | $232.02 | $229.74 | $230.84 | +0.37% | 3,803,117 |
| Dec 26, 2025 | $229.82 | $230.61 | $228.68 | $229.98 | +0.04% | 1,594,000 |
| Dec 24, 2025 | $229.46 | $230.80 | $228.98 | $229.89 | +0.48% | 1,744,910 |
| Dec 23, 2025 | $228.22 | $230.79 | $227.91 | $228.79 | +0.39% | 3,612,223 |
| Dec 22, 2025 | $226.11 | $228.65 | $224.25 | $227.91 | +0.48% | 4,828,087 |
| Dec 19, 2025 | $222.95 | $229.47 | $222.35 | $226.82 | +1.80% | 18,968,830 |
| Dec 18, 2025 | $224.00 | $226.26 | $222.79 | $222.82 | -0.66% | 4,760,352 |
| Dec 17, 2025 | $223.88 | $226.41 | $222.86 | $224.31 | +0.29% | 5,243,829 |
| Dec 16, 2025 | $226.41 | $226.84 | $221.91 | $223.67 | -1.66% | 6,405,940 |
| Dec 15, 2025 | $224.24 | $228.30 | $223.56 | $227.45 | +1.85% | 5,972,176 |
| Dec 12, 2025 | $223.69 | $223.82 | $221.10 | $223.32 | -0.29% | 5,467,638 |
| Dec 11, 2025 | $225.54 | $225.96 | $222.24 | $223.98 | -0.53% | 4,170,630 |
| Dec 10, 2025 | $225.00 | $225.98 | $221.00 | $225.18 | +0.98% | 8,735,154 |
| Dec 9, 2025 | $223.89 | $224.82 | $220.23 | $222.99 | -0.06% | 4,268,052 |
| Dec 8, 2025 | $226.08 | $226.12 | $222.39 | $223.12 | -1.31% | 4,006,095 |
| Dec 5, 2025 | $228.93 | $229.25 | $225.05 | $226.08 | -1.15% | 3,985,199 |
| Dec 4, 2025 | $230.11 | $230.94 | $227.59 | $228.71 | -0.66% | 3,733,100 |
| Dec 3, 2025 | $224.84 | $230.79 | $224.52 | $230.24 | +2.62% | 4,873,263 |
| Dec 2, 2025 | $224.82 | $226.63 | $223.11 | $224.37 | -0.33% | 5,096,922 |
| Dec 1, 2025 | $227.19 | $229.49 | $223.98 | $225.11 | -1.14% | 5,208,509 |
| Nov 28, 2025 | $226.85 | $228.09 | $225.51 | $227.70 | +0.02% | 2,655,563 |
| Nov 26, 2025 | $232.04 | $232.48 | $226.64 | $227.66 | -1.79% | 5,921,088 |
| Nov 25, 2025 | $230.32 | $234.08 | $230.31 | $231.80 | +1.00% | 7,134,461 |
| Nov 24, 2025 | $236.00 | $237.62 | $228.48 | $229.51 | -2.87% | 10,225,860 |
| Nov 21, 2025 | $230.55 | $238.01 | $230.14 | $236.28 | +2.98% | 8,017,597 |
| Nov 20, 2025 | $233.26 | $234.95 | $228.00 | $229.45 | -1.49% | 4,283,604 |
| Nov 19, 2025 | $233.54 | $238.15 | $230.36 | $232.91 | -0.41% | 7,618,431 |
| Nov 18, 2025 | $235.00 | $237.19 | $232.11 | $233.87 | -0.06% | 6,232,602 |
| Nov 17, 2025 | $233.26 | $235.35 | $229.23 | $234.00 | +0.71% | 5,023,149 |
| Nov 14, 2025 | $233.61 | $235.00 | $230.32 | $232.36 | +0.03% | 5,461,523 |
| Nov 13, 2025 | $233.74 | $239.29 | $232.16 | $232.29 | -0.40% | 7,968,822 |
| Nov 12, 2025 | $225.40 | $234.00 | $225.29 | $233.23 | +3.58% | 8,583,201 |
| Nov 11, 2025 | $219.00 | $225.42 | $219.00 | $225.17 | +2.95% | 4,802,442 |
| Nov 10, 2025 | $217.00 | $219.86 | $216.15 | $218.71 | -0.21% | 4,530,984 |
| Nov 7, 2025 | $219.31 | $220.99 | $217.09 | $219.16 | +0.05% | 4,647,894 |
| Nov 6, 2025 | $215.89 | $219.68 | $215.65 | $219.04 | +1.05% | 6,615,338 |
| Nov 5, 2025 | $215.74 | $217.43 | $212.60 | $216.77 | +0.41% | 4,928,394 |
| Nov 4, 2025 | $212.37 | $217.08 | $212.37 | $215.89 | +1.85% | 6,184,010 |
| Nov 3, 2025 | $216.68 | $219.00 | $211.69 | $211.96 | -2.79% | 8,874,341 |
| Oct 31, 2025 | $223.00 | $223.87 | $216.00 | $218.04 | -4.45% | 10,825,330 |
| Oct 30, 2025 | $227.05 | $229.65 | $226.41 | $228.20 | +1.36% | 5,020,654 |
| Oct 29, 2025 | $227.62 | $228.00 | $224.04 | $225.14 | -1.05% | 5,469,686 |
| Oct 28, 2025 | $227.00 | $228.40 | $224.31 | $227.54 | -0.21% | 3,724,183 |
| Oct 27, 2025 | $227.95 | $228.60 | $227.12 | $228.03 | +0.02% | 2,784,402 |
| Oct 24, 2025 | $228.78 | $229.04 | $226.25 | $227.99 | -0.11% | 3,554,688 |
| Oct 23, 2025 | $228.99 | $229.86 | $227.25 | $228.25 | -0.19% | 5,818,006 |
| Oct 22, 2025 | $231.67 | $232.16 | $228.43 | $228.68 | -1.17% | 3,523,765 |
| Oct 21, 2025 | $232.15 | $232.81 | $229.83 | $231.39 | -0.29% | 3,298,131 |
| Oct 20, 2025 | $231.00 | $232.26 | $230.00 | $232.06 | – | 5,246,946 |
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% |