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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$107.15$148.176,148,100——
2020-12-30$105.27$145.575,328,400——
2020-12-29$104.70$144.785,096,400——
2020-12-28$103.45$143.063,948,900——
2020-12-24$103.26$142.791,378,600——
2020-12-23$103.28$142.823,659,100——
2020-12-22$102.80$142.164,002,900——
2020-12-21$103.71$143.426,664,600——
2020-12-18$104.45$144.4413,906,800——
2020-12-17$104.89$145.056,360,600——
2020-12-16$104.64$144.709,182,100——
2020-12-15$102.82$142.1912,101,000——
2020-12-14$104.20$144.098,272,700——
2020-12-11$106.34$147.055,205,200——
2020-12-10$107.49$148.646,285,700——
2020-12-09$108.67$150.277,350,700——
2020-12-08$107.69$148.926,688,200——
2020-12-07$105.84$146.366,532,500——
2020-12-04$107.28$148.357,235,800——
2020-12-03$104.74$144.844,693,600——
2020-12-02$104.99$145.195,492,200——
2020-12-01$104.04$143.877,623,500——
2020-11-30$104.58$144.6220,726,500——
2020-11-27$104.89$145.054,418,800——
2020-11-25$104.20$144.096,368,100——
2020-11-24$103.96$143.769,322,200——
2020-11-23$102.18$141.307,541,500——
2020-11-20$100.84$139.459,682,500——
2020-11-19$99.67$137.837,550,300——
2020-11-18$98.72$136.528,880,600——
2020-11-17$99.21$137.1911,593,500——
2020-11-16$98.36$136.028,611,300——
2020-11-13$99.04$136.966,888,600——
2020-11-12$97.60$134.977,646,600——
2020-11-11$98.15$135.739,476,500——
2020-11-10$98.87$136.7212,267,200——
2020-11-09$95.12$131.5411,028,900——
2020-11-06$92.85$128.407,006,900——
2020-11-05$93.69$129.568,013,000——
2020-11-04$94.50$130.6825,849,000——
2020-11-03$87.96$121.648,518,800——
2020-11-02$88.25$122.0410,781,400——
2020-10-30$85.10$117.6818,089,100——
2020-10-29$80.67$111.558,876,700——
2020-10-28$80.49$111.3111,480,200——
2020-10-27$82.71$114.386,705,600——
2020-10-26$83.92$116.057,986,300——
2020-10-23$84.34$116.634,238,700——
2020-10-22$84.31$116.598,080,100——
2020-10-21$82.89$114.629,776,900——
2020-10-20$84.25$116.516,932,100——
2020-10-19$84.31$116.5910,288,000——
2020-10-16$86.27$119.305,358,500——
2020-10-15$85.23$117.866,190,900——
2020-10-14$86.07$119.025,863,900——
2020-10-13$87.83$119.827,851,700——
2020-10-12$88.32$120.497,314,900——
2020-10-09$87.70$119.656,005,800——
2020-10-08$87.34$119.165,535,100——
2020-10-07$87.07$118.795,899,700——
2020-10-06$85.89$117.188,743,800——
2020-10-05$87.93$119.965,984,200——
2020-10-02$86.12$117.495,554,300——
2020-10-01$87.14$118.888,777,300——
2020-09-30$87.59$119.508,209,300——
2020-09-29$86.89$118.545,508,900——
2020-09-28$87.28$119.076,306,900——
2020-09-25$86.23$117.649,935,600——
2020-09-24$85.91$117.209,980,800——
2020-09-23$87.14$118.886,253,000——
2020-09-22$88.60$120.875,306,100——
2020-09-21$89.09$121.547,328,300——
2020-09-18$90.11$122.9310,076,300——
2020-09-17$89.63$122.285,604,700——
2020-09-16$89.78$122.486,304,400——
2020-09-15$90.91$124.033,851,300——
2020-09-14$90.49$123.455,212,300——
2020-09-11$89.70$122.388,385,800——
2020-09-10$89.65$122.3110,403,600——
2020-09-09$91.63$125.015,373,500——
2020-09-08$90.22$123.098,563,900——
2020-09-04$91.87$125.349,444,800——
2020-09-03$91.87$125.348,921,900——
2020-09-02$93.95$128.179,139,200——
2020-09-01$92.24$125.8415,783,600——
2020-08-31$95.77$130.669,932,300——
2020-08-28$94.17$128.474,938,300——
2020-08-27$94.30$128.655,271,500——
2020-08-26$94.35$128.725,682,800——
2020-08-25$94.06$128.326,710,000——
2020-08-24$94.51$128.944,103,600——
2020-08-21$94.86$129.425,269,000——
2020-08-20$95.20$129.886,798,000——
2020-08-19$96.10$131.117,672,000——
2020-08-18$95.65$130.494,557,400——
2020-08-17$96.35$131.457,251,400——
2020-08-14$95.07$129.705,488,100——
2020-08-13$94.68$129.176,004,200——
2020-08-12$95.51$130.307,705,600——
2020-08-11$92.67$126.437,208,400——
2020-08-10$92.38$126.037,623,600——
2020-08-07$92.92$126.775,226,600——
2020-08-06$92.57$126.297,269,300——
2020-08-05$93.25$127.226,918,900——
2020-08-04$94.29$128.647,865,100——
2020-08-03$95.94$130.896,919,000——
2020-07-31$94.91$129.4814,613,000——
2020-07-30$96.04$131.036,411,500——
2020-07-29$97.01$132.355,512,000——
2020-07-28$96.71$131.945,941,800——
2020-07-27$97.16$132.555,030,700——
2020-07-24$97.11$132.485,169,400——
2020-07-23$98.03$133.745,127,200——
2020-07-22$97.70$133.294,441,800——
2020-07-21$97.40$132.888,239,000——
2020-07-20$99.54$135.804,823,300——
2020-07-17$100.83$137.566,890,900——
2020-07-16$99.92$136.324,269,200——
2020-07-15$100.48$137.085,661,600——
2020-07-14$98.87$134.896,765,600——
2020-07-13$97.86$131.908,507,400——
2020-07-10$96.83$130.516,202,500——
2020-07-09$97.94$132.015,817,300——
2020-07-08$99.28$133.816,154,400——
2020-07-07$99.35$133.916,345,600——
2020-07-06$99.01$133.457,039,000——
2020-07-02$98.88$133.276,158,800——
2020-07-01$99.14$133.626,522,900——
2020-06-30$98.18$132.338,112,500——
2020-06-29$96.44$129.986,676,400——
2020-06-26$96.13$129.5714,568,400——
2020-06-25$96.99$130.736,411,700——
2020-06-24$95.14$128.239,025,100——
2020-06-23$97.31$131.166,715,600——
2020-06-22$97.27$131.106,004,300——
2020-06-19$96.71$130.359,210,900——
2020-06-18$96.23$129.704,571,600——
2020-06-17$95.74$129.046,212,200——
2020-06-16$96.06$129.479,366,100——
2020-06-15$93.08$125.467,120,200——
2020-06-12$92.46$124.628,010,100——
2020-06-11$92.26$124.3512,584,800——
2020-06-10$96.90$130.6011,138,300——
2020-06-09$96.17$129.629,555,900——
2020-06-08$94.59$127.496,621,400——
2020-06-05$93.85$126.499,630,100——
2020-06-04$93.04$125.409,525,700——
2020-06-03$90.89$122.508,588,400——
2020-06-02$91.04$122.719,413,300——
2020-06-01$90.70$122.258,486,500——
2020-05-29$92.67$124.9013,758,800——
2020-05-28$90.03$121.348,765,900——
2020-05-27$89.98$121.2812,529,500——
2020-05-26$90.71$122.2611,869,800——
2020-05-22$92.10$124.135,507,000——
2020-05-21$93.02$125.3710,393,200——
2020-05-20$91.19$122.9110,661,500——
2020-05-19$91.20$122.929,892,500——
2020-05-18$91.47$123.2916,300,200——
2020-05-15$90.71$122.2614,071,200——
2020-05-14$89.94$121.2213,379,500——
2020-05-13$88.87$119.7823,562,600——
2020-05-12$90.46$121.9223,492,300——
2020-05-11$87.90$118.4719,219,800——
2020-05-08$83.96$113.1620,188,100——
2020-05-07$84.22$113.5111,941,800——
2020-05-06$85.42$115.1317,042,600——
2020-05-05$85.37$115.0610,927,000——
2020-05-04$81.86$110.336,833,000——
2020-05-01$82.84$111.6512,705,300——
2020-04-30$82.20$110.7915,535,800——
2020-04-29$83.76$112.898,231,700——
2020-04-28$82.76$111.558,341,000——
2020-04-27$84.69$114.159,209,700——
2020-04-24$83.59$112.666,770,700——
2020-04-23$82.04$110.587,869,600——
2020-04-22$81.47$109.817,033,300——
2020-04-21$80.36$108.319,627,500——
2020-04-20$83.99$113.209,126,300——
2020-04-17$83.45$112.4810,734,800——
2020-04-16$81.86$110.3310,326,900——
2020-04-15$81.82$110.288,977,300——
2020-04-14$82.13$110.7011,072,700——
2020-04-13$80.30$106.649,293,500——
2020-04-09$79.75$105.919,425,900——
2020-04-08$78.56$104.3312,218,500——
2020-04-07$75.39$100.1211,591,700——
2020-04-06$75.73$100.5710,266,500——
2020-04-03$73.37$97.448,062,700——
2020-04-02$75.13$99.778,077,800——
2020-04-01$73.42$97.5012,948,000——
2020-03-31$76.19$101.1820,474,400——
2020-03-30$75.24$99.9210,671,600——
2020-03-27$72.67$96.5112,293,300——
2020-03-26$73.83$98.0515,979,400——
2020-03-25$67.91$90.1920,017,300——
2020-03-24$67.49$89.6318,376,300——
2020-03-23$64.50$85.6619,219,000——
2020-03-20$68.82$91.3918,844,500——
2020-03-19$71.06$94.3719,739,900——
2020-03-18$71.03$94.3323,712,800——
2020-03-17$73.02$96.9723,205,000——
2020-03-16$74.27$98.6320,916,000——
2020-03-13$85.37$113.3721,867,700——
2020-03-12$78.61$104.4019,935,700——
2020-03-11$84.85$112.6810,382,200——
2020-03-10$87.53$116.2412,965,800——
2020-03-09$85.27$113.2415,806,200——
2020-03-06$88.82$117.9512,664,600——
2020-03-05$90.61$120.339,688,400——
2020-03-04$91.75$121.8516,590,400——
2020-03-03$87.57$116.2912,660,900——
2020-03-02$88.69$117.7812,171,100——
2020-02-28$85.71$113.8218,450,000——
2020-02-27$85.42$113.4414,184,100——
2020-02-26$88.41$117.419,786,900——
2020-02-25$89.18$118.4311,366,400——
2020-02-24$93.14$123.6910,705,100——
2020-02-21$94.96$126.116,676,000——
2020-02-20$94.23$125.145,446,200——
2020-02-19$94.14$125.026,349,100——
2020-02-18$93.61$124.329,406,300——
2020-02-14$94.05$124.9011,175,800——
2020-02-13$95.35$126.6310,613,000——
2020-02-12$97.79$129.8710,591,000——
2020-02-11$96.00$127.4910,682,800——
2020-02-10$94.75$125.8313,998,300——
2020-02-07$92.29$122.5619,090,300——
2020-02-06$87.18$115.787,769,700——
2020-02-05$86.63$115.0510,020,600——
2020-02-04$84.36$112.038,251,500——
2020-02-03$82.30$109.3010,143,700——
2020-01-31$81.02$107.6013,870,100——
2020-01-30$81.78$108.6110,870,000——
2020-01-29$83.20$110.495,703,200——
2020-01-28$83.77$111.258,614,400——
2020-01-27$84.02$111.5813,832,000——
2020-01-24$83.54$110.9413,215,400——
2020-01-23$85.27$113.2412,266,800——
2020-01-22$87.21$115.826,438,900——
2020-01-21$87.99$116.8513,552,000——
2020-01-17$88.00$116.8710,122,300——
2020-01-16$89.26$118.547,073,200——
2020-01-15$89.26$118.548,490,100——
2020-01-14$88.20$117.138,876,900——
2020-01-13$88.52$115.999,292,200——
2020-01-10$89.06$116.708,581,400——
2020-01-09$90.21$118.207,518,000——
2020-01-08$89.52$117.307,696,800——
2020-01-07$88.89$116.477,242,500——
2020-01-06$89.40$117.146,786,600——
2020-01-03$88.70$116.235,988,500——
2020-01-02$89.55$117.345,639,200——