NYSE:ABBV | Historical Stock Price | AbbVie Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$32.30$55.29$94.66$162.04$277.39$474.862013-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$88.54$116.024,702,100——
2019-12-30$88.52$115.997,014,800——
2019-12-27$89.20$116.884,087,800——
2019-12-26$89.83$117.714,066,700——
2019-12-24$89.85$117.731,798,800——
2019-12-23$90.25$118.265,907,200——
2019-12-20$89.29$117.0019,134,800——
2019-12-19$88.77$116.325,447,000——
2019-12-18$89.33$117.056,490,100——
2019-12-17$90.08$118.038,750,000——
2019-12-16$89.43$117.186,723,300——
2019-12-13$87.84$115.105,975,200——
2019-12-12$88.73$116.266,260,500——
2019-12-11$86.70$113.607,326,400——
2019-12-10$86.56$113.427,816,000——
2019-12-09$86.44$113.265,582,700——
2019-12-06$86.98$113.976,044,600——
2019-12-05$86.72$113.636,072,100——
2019-12-04$87.20$114.266,174,600——
2019-12-03$85.95$112.6210,054,500——
2019-12-02$87.03$114.046,526,400——
2019-11-29$87.73$114.953,042,800——
2019-11-27$88.33$115.744,711,800——
2019-11-26$87.72$114.946,431,400——
2019-11-25$87.76$114.999,522,100——
2019-11-22$86.05$112.757,784,700——
2019-11-21$86.52$113.379,614,100——
2019-11-20$87.20$114.2610,933,000——
2019-11-19$89.02$116.647,504,800——
2019-11-18$88.73$116.265,772,300——
2019-11-15$88.63$116.138,036,700——
2019-11-14$87.63$114.825,425,600——
2019-11-13$86.66$113.555,798,800——
2019-11-12$86.44$113.2612,165,900——
2019-11-11$85.66$112.248,726,300——
2019-11-08$85.21$111.6511,364,100——
2019-11-07$82.01$107.466,561,500——
2019-11-06$82.08$107.559,303,600——
2019-11-05$81.84$107.247,475,600——
2019-11-04$82.99$108.749,127,900——
2019-11-01$81.75$107.1213,356,300——
2019-10-31$79.55$104.2410,009,400——
2019-10-30$79.66$104.387,222,500——
2019-10-29$78.47$102.826,391,500——
2019-10-28$78.33$102.647,146,400——
2019-10-25$76.53$100.285,497,000——
2019-10-24$76.80$100.635,699,300——
2019-10-23$77.75$101.886,136,700——
2019-10-22$77.87$102.036,062,000——
2019-10-21$77.30$101.297,839,100——
2019-10-18$76.46$100.199,480,200——
2019-10-17$75.14$98.466,811,300——
2019-10-16$74.75$97.958,288,300——
2019-10-15$74.50$97.626,028,300——
2019-10-14$73.76$96.655,040,900——
2019-10-11$73.63$96.487,164,900——
2019-10-10$74.45$96.157,329,400——
2019-10-09$73.30$94.675,851,000——
2019-10-08$73.53$94.966,121,500——
2019-10-07$74.33$96.005,163,500——
2019-10-04$74.66$96.427,007,500——
2019-10-03$73.85$95.386,228,500——
2019-10-02$72.13$93.158,380,500——
2019-10-01$73.23$94.5810,910,800——
2019-09-30$75.72$97.798,315,100——
2019-09-27$74.85$96.677,677,300——
2019-09-26$74.03$95.6110,324,100——
2019-09-25$72.09$93.105,922,700——
2019-09-24$72.95$94.218,223,800——
2019-09-23$72.93$94.198,092,300——
2019-09-20$72.39$93.4912,968,700——
2019-09-19$71.67$92.565,541,200——
2019-09-18$71.27$92.046,252,600——
2019-09-17$71.60$92.479,013,500——
2019-09-16$70.58$91.155,992,000——
2019-09-13$70.51$91.068,135,600——
2019-09-12$70.83$91.489,560,100——
2019-09-11$69.49$89.758,369,100——
2019-09-10$68.18$88.0512,155,700——
2019-09-09$66.70$86.1410,310,900——
2019-09-06$67.62$87.337,502,500——
2019-09-05$67.03$86.575,602,400——
2019-09-04$66.38$85.739,618,300——
2019-09-03$65.40$84.467,915,700——
2019-08-30$65.74$84.906,415,100——
2019-08-29$66.22$85.526,011,900——
2019-08-28$66.07$85.336,872,800——
2019-08-27$65.67$84.817,591,200——
2019-08-26$66.46$85.834,841,100——
2019-08-23$65.97$85.208,904,700——
2019-08-22$67.52$87.206,495,700——
2019-08-21$67.54$87.237,615,700——
2019-08-20$66.41$85.7712,037,900——
2019-08-19$66.56$85.969,826,300——
2019-08-16$64.43$83.218,348,100——
2019-08-15$62.98$81.349,195,700——
2019-08-14$63.50$82.019,373,300——
2019-08-13$65.01$83.967,082,500——
2019-08-12$64.53$83.345,258,900——
2019-08-09$65.58$84.7010,893,500——
2019-08-08$65.45$84.537,427,400——
2019-08-07$64.46$83.2510,532,100——
2019-08-06$64.77$83.6510,248,700——
2019-08-05$65.23$84.2411,618,800——
2019-08-02$65.35$84.409,653,900——
2019-08-01$65.80$84.9813,106,700——
2019-07-31$66.62$86.0411,300,000——
2019-07-30$67.18$86.768,143,700——
2019-07-29$67.18$86.7610,117,300——
2019-07-26$67.76$87.5112,259,300——
2019-07-25$66.66$86.0912,403,500——
2019-07-24$67.46$87.1212,595,300——
2019-07-23$67.73$87.478,025,300——
2019-07-22$68.00$87.829,961,800——
2019-07-19$68.54$88.529,806,900——
2019-07-18$68.25$88.148,573,300——
2019-07-17$68.32$88.2312,205,000——
2019-07-16$69.16$89.3210,141,600——
2019-07-15$70.27$90.7510,253,300——
2019-07-12$70.28$90.7712,903,000——
2019-07-11$71.24$90.6213,001,000——
2019-07-10$71.65$91.159,170,400——
2019-07-09$71.24$90.6211,832,500——
2019-07-08$71.22$90.6013,487,400——
2019-07-05$72.99$92.8510,854,900——
2019-07-03$74.96$95.367,434,100——
2019-07-02$74.23$94.4312,862,200——
2019-07-01$73.40$93.3718,010,900——
2019-06-28$72.72$92.5121,381,500——
2019-06-27$70.00$89.0522,129,200——
2019-06-26$68.00$86.5042,093,800——
2019-06-25$65.70$83.5890,131,800——
2019-06-24$78.45$99.805,182,700——
2019-06-21$78.78$100.2210,516,900——
2019-06-20$78.34$99.665,347,000——
2019-06-19$77.61$98.736,147,300——
2019-06-18$78.25$99.545,433,500——
2019-06-17$78.65$100.053,083,200——
2019-06-14$78.69$100.104,075,900——
2019-06-13$78.95$100.432,924,900——
2019-06-12$78.57$99.954,165,700——
2019-06-11$78.17$99.444,210,200——
2019-06-10$76.95$97.893,969,400——
2019-06-07$77.43$98.504,829,100——
2019-06-06$77.07$98.044,032,800——
2019-06-05$77.06$98.033,804,400——
2019-06-04$76.75$97.636,447,100——
2019-06-03$75.70$96.308,434,400——
2019-05-31$76.71$97.584,003,200——
2019-05-30$77.61$98.733,533,100——
2019-05-29$78.06$99.304,182,200——
2019-05-28$78.03$99.266,557,800——
2019-05-24$80.06$101.843,872,700——
2019-05-23$81.15$103.233,299,100——
2019-05-22$81.59$103.794,219,500——
2019-05-21$80.88$102.894,841,900——
2019-05-20$79.82$101.544,395,500——
2019-05-17$79.46$101.084,756,400——
2019-05-16$79.50$101.135,404,700——
2019-05-15$78.78$100.224,795,700——
2019-05-14$78.44$99.786,365,200——
2019-05-13$76.87$97.793,858,400——
2019-05-10$77.45$98.524,731,800——
2019-05-09$77.91$99.113,792,200——
2019-05-08$77.99$99.213,820,700——
2019-05-07$77.95$99.164,275,300——
2019-05-06$79.26$100.835,413,200——
2019-05-03$78.71$100.134,527,300——
2019-05-02$78.47$99.825,206,300——
2019-05-01$78.89$100.355,231,700——
2019-04-30$79.39$100.999,367,400——
2019-04-29$80.30$102.156,444,500——
2019-04-26$79.70$101.395,790,000——
2019-04-25$79.34$100.9310,442,900——
2019-04-24$78.67$100.087,056,400——
2019-04-23$78.66$100.069,920,600——
2019-04-22$78.15$99.415,358,600——
2019-04-18$77.57$98.687,784,900——
2019-04-17$77.98$99.206,817,100——
2019-04-16$80.21$102.033,624,700——
2019-04-15$81.03$103.083,495,500——
2019-04-12$80.78$102.765,011,500——
2019-04-11$81.77$102.669,094,200——
2019-04-10$82.95$104.143,641,900——
2019-04-09$82.69$103.813,712,700——
2019-04-08$83.98$105.433,499,200——
2019-04-05$83.45$104.773,996,300——
2019-04-04$82.81$103.964,827,900——
2019-04-03$83.08$104.306,083,500——
2019-04-02$83.07$104.296,355,800——
2019-04-01$80.78$101.414,759,400——
2019-03-29$80.59$101.187,105,900——
2019-03-28$79.96$100.393,071,000——
2019-03-27$79.89$100.304,006,200——
2019-03-26$80.76$101.394,921,900——
2019-03-25$79.51$99.824,008,400——
2019-03-22$79.76$100.134,992,500——
2019-03-21$81.24$101.995,159,200——
2019-03-20$80.43$100.985,360,900——
2019-03-19$80.82$101.466,335,500——
2019-03-18$80.65$101.255,550,100——
2019-03-15$81.34$102.1212,751,100——
2019-03-14$79.95$100.376,161,800——
2019-03-13$78.93$99.095,984,500——
2019-03-12$78.74$98.856,128,800——
2019-03-11$78.08$98.028,078,100——
2019-03-08$77.58$97.406,189,100——
2019-03-07$78.24$98.236,642,500——
2019-03-06$78.09$98.045,293,200——
2019-03-05$78.91$99.075,933,100——
2019-03-04$79.46$99.765,872,500——
2019-03-01$80.10$100.568,567,900——
2019-02-28$79.24$99.486,310,800——
2019-02-27$79.41$99.694,175,500——
2019-02-26$80.51$101.084,283,100——
2019-02-25$80.29$100.805,511,800——
2019-02-22$80.02$100.465,022,700——
2019-02-21$78.75$98.876,360,800——
2019-02-20$79.99$100.425,564,100——
2019-02-19$80.52$101.095,674,700——
2019-02-15$80.85$101.506,295,400——
2019-02-14$80.52$101.093,436,300——
2019-02-13$80.79$101.434,237,200——
2019-02-12$79.93$100.356,620,100——
2019-02-11$79.77$100.154,803,500——
2019-02-08$79.67$100.024,598,900——
2019-02-07$79.17$99.395,877,500——
2019-02-06$79.08$99.284,907,200——
2019-02-05$79.69$100.057,965,500——
2019-02-04$78.53$98.5910,205,600——
2019-02-01$80.50$101.066,759,500——
2019-01-31$80.29$100.8011,563,900——
2019-01-30$79.06$99.269,277,200——
2019-01-29$77.47$97.2613,909,000——
2019-01-28$77.14$96.8414,718,800——
2019-01-25$80.54$101.1121,308,600——
2019-01-24$85.88$107.828,372,600——
2019-01-23$88.45$111.044,969,300——
2019-01-22$88.66$111.315,664,600——
2019-01-18$89.50$112.366,190,000——
2019-01-17$87.20$109.476,438,700——
2019-01-16$85.55$107.404,927,000——
2019-01-15$85.50$107.347,295,500——
2019-01-14$84.76$106.416,368,500——
2019-01-11$88.31$109.525,318,100——
2019-01-10$88.20$109.396,527,700——
2019-01-09$87.81$108.909,971,900——
2019-01-08$90.79$112.607,478,300——
2019-01-07$90.37$112.087,281,500——
2019-01-04$89.07$110.478,910,600——
2019-01-03$86.29$107.027,653,200——
2019-01-02$89.23$110.676,908,400——