AbbVie Inc.
ABBVNYSEHealthcare● Active
$226.74
$-0.49(-0.22%)
Market Cap$400.6B
P/E Ratio—
52W High$244.81
52W Low$181.73
AbbVie Inc.（ABBV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abbv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$244.81
Oct 1, 2025
-7.6% from here
5-Year Low5Y
$105.56
Sep 20, 2021
+114.2% from low
IPO Priceadj.
$35.12
Jan 2, 2013
+543.8% since IPO
1 Year Ago
$189.16
Jun 9, 2025
+19.5% in 1Y
5 Years Ago
$112.34
Jun 8, 2021
+101.3% in 5Y
10 Years Ago
$61.73
Jun 8, 2016
+266.3% in 10Y
Historical Price Data · ABBV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $226.75 | $228.58 | $226.10 | $226.39 | $226.39 | 227K | -0.16% |
| Jun 5, 2026 | $227.37 | $230.47 | $226.00 | $227.23 | $227.23 | 6.1M | -0.06% |
| Jun 4, 2026 | $222.50 | $224.99 | $219.84 | $224.94 | $224.94 | 6.8M | +1.10% |
| Jun 3, 2026 | $214.80 | $219.54 | $213.73 | $217.13 | $217.13 | 5.7M | +1.08% |
| Jun 2, 2026 | $211.01 | $216.57 | $208.99 | $215.40 | $215.40 | 5.9M | +2.08% |
| Jun 1, 2026 | $215.26 | $216.50 | $211.51 | $212.93 | $212.93 | 4.9M | -1.08% |
| May 29, 2026 | $219.02 | $219.60 | $214.90 | $217.72 | $217.72 | 7.6M | -0.59% |
| May 28, 2026 | $215.90 | $219.38 | $215.90 | $218.63 | $218.63 | 5.2M | +1.26% |
| May 27, 2026 | $213.12 | $215.94 | $211.36 | $215.40 | $215.40 | 4.6M | +1.07% |
| May 26, 2026 | $215.92 | $217.05 | $211.91 | $213.12 | $213.12 | 4.7M | -1.30% |
| May 22, 2026 | $217.00 | $220.01 | $215.70 | $215.70 | $215.70 | 5.4M | -0.60% |
| May 21, 2026 | $210.95 | $215.64 | $209.50 | $214.50 | $214.50 | 3.8M | +1.68% |
| May 20, 2026 | $213.36 | $214.50 | $211.50 | $212.30 | $212.30 | 5.1M | -0.50% |
| May 19, 2026 | $209.90 | $215.80 | $208.73 | $213.76 | $213.76 | 7.2M | +1.84% |
| May 18, 2026 | $210.37 | $211.36 | $207.68 | $209.41 | $209.41 | 5.1M | -0.46% |
| May 15, 2026 | $213.10 | $214.92 | $209.02 | $210.39 | $210.39 | 5.4M | -1.27% |
| May 14, 2026 | $209.50 | $213.51 | $208.35 | $210.77 | $210.77 | 5.0M | +0.61% |
| May 13, 2026 | $206.86 | $209.53 | $204.30 | $208.50 | $208.50 | 5.7M | +0.79% |
| May 12, 2026 | $204.59 | $211.32 | $203.51 | $207.86 | $207.86 | 7.0M | +1.60% |
| May 11, 2026 | $202.01 | $205.38 | $202.01 | $202.78 | $202.78 | 4.9M | +0.38% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ABBV
Jan 1 → Dec 31 · 6 years2026-1.0%$228.74 → $226.38
-1.0%
2025+27.9%$178.66 → $228.49
+27.9%
2024+14.7%$154.90 → $177.70
+14.7%
2023-4.4%$162.04 → $154.97
-4.4%
2022+19.3%$135.41 → $161.61
+19.3%
2021+20.0%$112.88 → $135.40
+20.0%
Best Year2025 · +27.9%
Worst Year2023 · -4.4%
Positive Years4 / 6
Avg Annual Return+12.8%
6Y Total Return+100.6%
6Y CAGR~+12.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.60+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,162.66+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$233.45+0.00%
Mkt Cap $562.0B
UnitedHealth Group Incorporated
UNH
$399.80+0.00%
Mkt Cap $363.1B
Merck & Co., Inc.
MRK
$121.61+0.00%
Mkt Cap $300.4B
AstraZeneca PLC
AZN
$184.51+0.00%
Mkt Cap $286.1B
Novartis AG
NVS
$147.80+0.00%
Mkt Cap $282.0B
Amgen Inc.
AMGN
$348.82+0.00%
Mkt Cap $188.3B
Novo Nordisk A/S
NVO
$41.92+0.00%
Mkt Cap $186.3B
Thermo Fisher Scientific Inc.
TMO
$474.00+0.00%
Mkt Cap $176.1BWhat If You Invested in ABBV?
If you invested $1,000 in ABBV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,663
Total Return+266.3%
CAGR~+13.9% / yr
Profit+$2,663
Based on Jun 8, 2016 · $61.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AbbVie Inc.（ABBV）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $226.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABBV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABBV 历史股价FMP 日线复权 OHLCV