AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 75.410 | 75.850 | 75.330 | 75.350 | 74.182 | 5,336 |
| 2025-10-28 | 75.640 | 76.560 | 75.640 | 76.230 | 75.048 | 10 |
| 2025-10-27 | 75.170 | 76.470 | 75.170 | 76.400 | 75.216 | 17 |
| 2025-10-24 | 76.490 | 77.030 | 76.010 | 76.710 | 75.521 | 1,949 |
| 2025-10-23 | 76.810 | 77.350 | 76.730 | 77.000 | 75.806 | 2,960 |
| 2025-10-22 | 78.460 | 78.460 | 77.400 | 77.470 | 76.269 | 126 |
| 2025-10-21 | 77.750 | 78.130 | 77.590 | 77.680 | 76.476 | 205 |
| 2025-10-20 | 77.130 | 77.900 | 77.130 | 77.750 | 76.545 | 174 |
← NewerPage 5 of 5 · 248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.3804 USD |
| 2026-04-13 | 0.3663 USD |
| 2026-01-14 | 0.3826 USD |
| 2025-10-13 | 0.3682 USD |
| 2025-07-11 | 0.3754 USD |
| 2025-04-11 | 0.3946 USD |
| 2025-01-13 | 0.3950 USD |
| 2024-10-11 | 0.3774 USD |
| 2024-07-11 | 1.4277 USD |
| 2024-04-11 | 0.3359 USD |
| 2024-01-12 | 0.3260 USD |
| 2023-10-10 | 0.3039 USD |
| 2023-07-12 | 0.3114 USD |
| 2023-04-12 | 0.3073 USD |
| 2023-01-11 | 0.3280 USD |
| 2022-10-11 | 5.0738 USD |
| 2022-07-13 | 4.8960 USD |
| 2022-04-12 | 4.7374 USD |
| 2022-01-12 | 4.9237 USD |
| 2021-10-13 | 4.8352 USD |
| 2021-07-13 | 4.6235 USD |
| 2021-04-13 | 4.6384 USD |
| 2021-01-13 | 5.0754 USD |
| 2020-10-13 | 4.2622 USD |
| 2020-07-13 | 4.2806 USD |
| 2020-04-13 | 4.5490 USD |
| 2020-01-13 | 3.3605 USD |
| 2019-10-11 | 2.9666 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.