AbbVie Inc. (ABBV) NYSE

215.41

+2.29(+1.07%)

Updated at May 27 03:59PM

Currency In USD

ABBV Historical Return

If you invested $1000 in AbbVie Inc. (ABBV) 10 years ago, it would be worth $5,126.37 as of May 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,276.58, while $1000 invested 1 year ago would be worth $1,204.89. This corresponds to total returns of 412.64%, 127.66%, 20.49%, respectively, with annualized returns of 17.76%, 17.87%, 20.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABBV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 27, 2026	213.12	215.4	215.4	215.94	211.36	4.64M
May 26, 2026	215.92	213.09	213.09	217.05	211.91	3.27M
May 22, 2026	217	215.7	215.7	220.01	215.7	5.41M
May 21, 2026	210.95	214.59	214.59	215.64	209.5	2.7M
May 20, 2026	213.36	212.3	212.3	214.5	211.5	5.06M
May 19, 2026	209.9	213.76	213.76	215.8	208.73	7.22M
May 18, 2026	210.37	209.41	209.41	211.36	207.68	4.75M
May 15, 2026	213.1	210.39	210.39	214.92	209.02	4.91M
May 14, 2026	209.5	210.77	210.77	213.51	208.35	4.69M
May 13, 2026	206.86	208.5	208.5	209.53	204.3	5.54M
May 12, 2026	204.59	207.86	207.86	211.32	203.51	6.74M
May 11, 2026	202.01	202.78	202.78	205.38	202.01	4.52M
May 08, 2026	201.92	201.55	201.55	202.4	200.02	4.73M
May 07, 2026	204.92	202.71	202.71	207	202.03	6.34M
May 06, 2026	206.11	205.03	205.03	207.01	203.56	7.29M
May 05, 2026	208.97	206.11	206.11	209.52	205.83	4.43M
May 04, 2026	205.71	208.16	208.16	208.34	204.87	4.58M
May 01, 2026	211	206.6	206.6	211	205.57	6.27M
April 30, 2026	209	211.32	211.32	214.87	208.17	10.31M
April 29, 2026	192	203.89	203.89	205.83	190.75	10.4M
April 28, 2026	198.67	197.69	197.69	199.18	196.44	6.22M
April 27, 2026	198	197.38	197.38	201.42	196.23	7.47M
April 24, 2026	198.93	198.71	198.71	200.25	197.14	7.6M
April 23, 2026	201.05	200.95	200.95	202.76	200.41	7.45M
April 22, 2026	205.17	200.5	200.5	205.99	199.81	7.64M
April 21, 2026	204.01	205.12	205.12	206.2	200.92	7.77M
April 20, 2026	207.94	203.71	203.71	208.33	202.84	5.69M
April 17, 2026	209.66	208.38	208.38	212.35	207.82	8.97M
April 16, 2026	207.78	208.99	208.99	209.66	206.52	5.06M
April 15, 2026	208.99	208.42	208.42	209.82	205.55	5.81M
April 14, 2026	204.8	210.26	210.26	210.42	204.06	6.2M
April 13, 2026	206.43	206.47	206.47	208.08	203.01	7.52M
April 10, 2026	213.55	207.94	207.94	214.1	207.75	4.63M
April 09, 2026	209.48	212.4	212.4	213.51	208.74	4.47M
April 08, 2026	206.26	211.86	211.86	212.21	204.56	4.58M
April 07, 2026	206.23	206.37	206.37	206.49	201.66	8.8M
April 06, 2026	207.04	206.69	206.69	209	205.3	4.86M
April 02, 2026	213.99	208.84	208.84	214.56	207.71	5.08M
April 01, 2026	218.37	214.98	214.98	220.45	213.75	5.58M
March 31, 2026	215.06	217.49	217.49	219.17	214.85	8.14M
March 30, 2026	212.26	213.12	213.12	213.94	210.78	7.49M
March 27, 2026	211.42	209.4	209.4	213.49	209.12	5.63M
March 26, 2026	207.19	211.12	211.12	211.45	205.76	4.55M
March 25, 2026	206.86	207.18	207.18	209.68	205.86	6M
March 24, 2026	203.04	205.2	205.2	206.01	201.8	6.97M
March 23, 2026	207.36	204.93	204.93	208.62	203.22	7.19M
March 20, 2026	206.27	205.07	205.07	207.78	203.06	27.37M
March 19, 2026	208.37	206.23	206.23	210.43	204.3	6.99M
March 18, 2026	218.5	208.34	208.34	219	207.6	8.59M
March 17, 2026	222.04	219.76	219.76	223.28	219.76	4.4M
March 16, 2026	221.09	221.45	221.45	224.37	220.32	3.99M
March 13, 2026	226.89	219.68	219.68	228.62	219.44	5.66M
March 12, 2026	225.12	225.37	225.37	227.81	223.57	7.54M
March 11, 2026	226.05	227.68	227.68	229.29	225.3	5.3M
March 10, 2026	227.66	227.01	227.01	231.27	226.16	6.46M
March 09, 2026	229.97	227.45	227.45	230.68	223.23	7.79M
March 06, 2026	230.36	230.11	230.11	231.6	226.8	6.14M
March 05, 2026	233.42	232.35	232.35	234.8	228	9.43M
March 04, 2026	233.56	236.19	236.19	237.11	232.08	4.42M
March 03, 2026	233.36	233.86	233.86	235.71	230.24	5.07M