ABBV Daily Statistics
ABBV daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
ABBVIE INC. (ABBV) company overview
AbbVie is a pharmaceutical firm with a strong exposure to immunology (with Humira, Skyrizi, and Rinvoq) and oncology (with Imbruvica and Venclexta). The company was spun off from Abbott in early 2013. The 2020 acquisition of Allergan added several new products and drugs in aesthetics, including Botox. The 2024 acquisitions of Cerevel (neuroscience) and ImmunoGen (oncology) help supplement AbbVie's portfolio.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 271.53 | 277.6 | 270.38 | 276.47 | — |
| 2026-10-08 | 270.98 | 272.52 | 265.71 | 272.42 | — |
| 2026-10-07 | 268.4 | 274.94 | 266.89 | 271.36 | — |
| 2026-10-06 | 267.74 | 268.7 | 260.62 | 266.69 | — |
| 2026-10-05 | 261.27 | 267.34 | 260.29 | 265.76 | — |
| 2026-10-02 | 259.74 | 264.06 | 257.87 | 262.82 | — |
| 2026-10-01 | 260.51 | 262.32 | 259 | 259.93 | — |
| 2026-09-30 | 264.6 | 265.16 | 261.59 | 261.59 | — |
| 2026-09-29 | 265.45 | 268.93 | 261.52 | 263.29 | — |
| 2026-09-28 | 264.33 | 267.73 | 263.38 | 266.28 | — |
| 2026-09-25 | 265.49 | 266 | 262.59 | 264.34 | — |
| 2026-09-24 | 265.37 | 267.41 | 263.09 | 265.12 | — |
| 2026-09-23 | 266 | 269.39 | 263.59 | 265.08 | — |
| 2026-09-21 | 263.07 | 266.6 | 261.23 | 264.48 | — |
| 2026-09-18 | 263.29 | 266.34 | 262.44 | 263.96 | — |
| 2026-09-17 | 262.61 | 264.62 | 260.88 | 264.02 | — |
| 2026-09-16 | 261.99 | 264 | 260.98 | 262.51 | — |
| 2026-09-15 | 260 | 264.8 | 257.8 | 263.04 | — |
| 2026-09-14 | 261.67 | 264.65 | 260.16 | 261.77 | — |
| 2026-09-11 | 253.92 | 259.61 | 253.92 | 257.12 | — |
| 2026-09-10 | 251.23 | 255.31 | 249.74 | 255 | — |
| 2026-09-09 | 247.73 | 251.17 | 246.83 | 250.91 | — |
| 2026-09-08 | 251.84 | 254.62 | 248.42 | 248.78 | — |
| 2026-09-04 | 257.96 | 258.91 | 255.6 | 256.46 | — |
| 2026-09-02 | 262.7 | 262.97 | 257.7 | 261.72 | — |
| 2026-09-01 | 260.99 | 262.27 | 257.79 | 259.99 | — |
| 2026-08-31 | 254.17 | 258.24 | 252.33 | 256.42 | — |
| 2026-08-27 | 260.81 | 262.5 | 257.25 | 258.15 | — |
| 2026-08-26 | 264.6 | 265 | 260.31 | 262.9 | — |
| 2026-08-25 | 264.5 | 266.91 | 263.03 | 265.79 | — |
| 2026-08-24 | 263.99 | 266.04 | 262.07 | 264.52 | — |
| 2026-08-21 | 260.7 | 266.83 | 260.1 | 264.96 | — |
| 2026-08-20 | 265.69 | 265.93 | 260.48 | 261.83 | — |
| 2026-08-19 | 261.51 | 266.92 | 259.85 | 265.97 | — |
| 2026-08-18 | 253.93 | 259.18 | 252.41 | 258.92 | — |
| 2026-08-17 | 249.49 | 251.48 | 248.35 | 250.33 | — |
| 2026-08-14 | 250.6 | 250.61 | 247.68 | 249.46 | — |
| 2026-08-13 | 252.94 | 255.29 | 249.35 | 250.82 | — |
| 2026-08-12 | 245.98 | 250.09 | 245.52 | 248.76 | — |
| 2026-08-11 | 248.14 | 250.76 | 247.18 | 250.09 | — |
| 2026-08-10 | 245.65 | 248.01 | 244.03 | 247.97 | — |
| 2026-08-07 | 243.62 | 246.76 | 241.99 | 246.04 | — |
| 2026-08-06 | 249.04 | 249.87 | 241.2 | 243.87 | — |
| 2026-08-05 | 247 | 249.38 | 243.76 | 246.2 | — |
| 2026-08-04 | 246.74 | 246.91 | 242.38 | 243.8 | — |
| 2026-08-03 | 251.45 | 256.2 | 244.44 | 245.1 | — |
| 2026-07-31 | 252.54 | 255.11 | 247 | 250.94 | — |
| 2026-07-30 | 258.38 | 259.86 | 253.51 | 257.41 | — |
| 2026-07-29 | 264.21 | 267.47 | 262.76 | 263.3 | — |
| 2026-07-28 | 262.83 | 266.92 | 261.45 | 263.2 | — |
| 2026-07-27 | 259 | 262.1 | 256.79 | 256.91 | — |
| 2026-07-24 | 258.54 | 260.19 | 256.77 | 259.36 | — |
| 2026-07-23 | 253.98 | 258.38 | 253.1 | 256.92 | — |
| 2026-07-22 | 257.81 | 257.71 | 252.25 | 253.3 | — |
| 2026-07-21 | 253.7 | 257.06 | 252.6 | 256.1 | — |
| 2026-07-20 | 253.1 | 256.14 | 252.68 | 253.38 | — |
| 2026-07-17 | 257 | 260.84 | 254.29 | 254.49 | — |
| 2026-07-16 | 244.75 | 254.52 | 243.53 | 254.39 | — |
| 2026-07-15 | 243.32 | 247.75 | 243.07 | 244.11 | — |
| 2026-07-14 | 245.99 | 246.42 | 243.31 | 244.78 | — |
| 2026-07-13 | 248.37 | 249.74 | 244.61 | 248 | — |
| 2026-07-10 | 251.01 | 251.66 | 245.05 | 248.08 | — |
| 2026-07-09 | 251.2 | 254.8 | 247.99 | 249.91 | — |
| 2026-07-08 | 253.25 | 255.82 | 250.7 | 252.74 | — |
| 2026-07-07 | 257.21 | 260.35 | 254.27 | 254.65 | — |
| 2026-07-06 | 259.92 | 260.92 | 253.61 | 254.76 | — |
| 2026-07-02 | 252.3 | 261.64 | 250.51 | 261.07 | — |
| 2026-07-01 | 250.75 | 251.8 | 247.59 | 251.06 | — |
| 2026-06-30 | 255 | 255.5 | 250.1 | 251.64 | — |
| 2026-06-29 | 253.05 | 255.96 | 249.2 | 254.31 | — |
| 2026-06-26 | 245.26 | 253.35 | 244.66 | 253.35 | — |
| 2026-06-25 | 233.66 | 244.58 | 233.66 | 243.14 | — |
| 2026-06-24 | 236.35 | 237.33 | 232.85 | 234.89 | — |
| 2026-06-23 | 232.97 | 235.3 | 231.3 | 234.76 | — |
| 2026-06-22 | 221.94 | 232.32 | 221.94 | 230.01 | — |
| 2026-06-18 | 221.37 | 222.3 | 215.37 | 216.49 | — |
| 2026-06-17 | 222.4 | 222.84 | 218.85 | 221.23 | — |
| 2026-06-16 | 223.31 | 223.37 | 219.15 | 222.47 | — |
| 2026-06-15 | 226 | 226.5 | 220 | 221.59 | — |
| 2026-06-12 | 227.5 | 228.4 | 224.32 | 227.73 | — |
| 2026-06-11 | 226.01 | 227.55 | 224.04 | 224.77 | — |
| 2026-06-10 | 226.93 | 227.1 | 224.12 | 224.95 | — |
| 2026-06-09 | 224.8 | 227.14 | 221.72 | 225.42 | — |
| 2026-06-05 | 227.37 | 230.47 | 226 | 227.23 | — |
| 2026-06-04 | 222.5 | 224.98 | 219.84 | 224.94 | — |
| 2026-06-03 | 214.8 | 219.54 | 213.73 | 217.13 | — |
| 2026-06-02 | 211.01 | 216.54 | 208.99 | 215.4 | — |
| 2026-06-01 | 215.26 | 216.5 | 211.51 | 212.93 | — |
| 2026-05-29 | 219.02 | 219.6 | 214.9 | 217.72 | — |
| 2026-05-28 | 215.9 | 219.38 | 216 | 218.63 | — |
| 2026-05-27 | 213.12 | 215.92 | 211.36 | 215.4 | — |
| 2026-05-22 | 217 | 220.01 | 215.7 | 215.7 | — |
| 2026-05-21 | 210.95 | 215.64 | 209.5 | 214.5 | — |
| 2026-05-20 | 213.36 | 214.5 | 211.5 | 212.3 | — |
| 2026-05-19 | 209.9 | 215.8 | 208.73 | 213.76 | — |
| 2026-05-18 | 210.37 | 211.36 | 207.68 | 209.41 | — |
| 2026-05-15 | 213.1 | 214.92 | 209.02 | 210.39 | — |
| 2026-05-14 | 209.5 | 213.51 | 208.35 | 210.77 | — |
| 2026-05-13 | 206.86 | 209.53 | 204.3 | 208.5 | — |
| 2026-05-12 | 204.59 | 211.32 | 203.51 | 207.86 | — |
| 2026-05-11 | 202.01 | 205.31 | 202.01 | 202.78 | — |
| 2026-05-08 | 201.92 | 202.4 | 200.02 | 201.55 | — |
| 2026-05-07 | 204.92 | 207 | 202.06 | 202.71 | — |
| 2026-05-06 | 206.11 | 207.01 | 203.55 | 205.03 | — |
| 2026-05-05 | 208.97 | 209.51 | 205.83 | 206.11 | — |
| 2026-05-04 | 205.71 | 208.33 | 204.87 | 208.16 | — |
| 2026-05-01 | 211 | 211 | 205.59 | 206.6 | — |
| 2026-04-30 | 209 | 214.87 | 208.17 | 211.32 | — |
| 2026-04-29 | 192 | 205.83 | 191 | 203.89 | — |
| 2026-04-28 | 198.67 | 199.18 | 196.44 | 197.69 | — |
| 2026-04-27 | 198 | 201.42 | 196.23 | 197.38 | — |
| 2026-04-24 | 198.93 | 200.24 | 197.15 | 198.71 | — |
| 2026-04-23 | 201.05 | 202.76 | 200.4 | 200.95 | — |
| 2026-04-22 | 205.17 | 205.99 | 199.81 | 200.5 | — |
| 2026-04-21 | 204.01 | 206.2 | 200.92 | 205.12 | — |
| 2026-04-20 | 207.94 | 208.33 | 202.84 | 203.71 | — |
| 2026-04-17 | 209.66 | 212.35 | 207.82 | 208.38 | — |
| 2026-04-16 | 207.78 | 209.66 | 206.52 | 208.99 | — |
| 2026-04-15 | 208.99 | 209.79 | 205.54 | 208.42 | — |
| 2026-04-14 | 204.8 | 210.4 | 204.06 | 210.26 | — |