AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 254.00 | 254.20 | 251.40 | 253.10 | 253.10 | 138 |
| 2026-10-15 | 256.30 | 259.60 | 253.70 | 257.90 | 257.90 | 396 |
| 2026-10-14 | 246.20 | 257.00 | 244.90 | 253.90 | 252.36 | 876 |
| 2026-10-13 | 253.00 | 253.30 | 247.50 | 247.60 | 246.10 | 365 |
| 2026-10-12 | 246.00 | 250.60 | 246.00 | 250.50 | 248.98 | 1,023 |
| 2026-10-09 | 242.00 | 246.00 | 242.00 | 245.70 | 244.21 | 106 |
| 2026-10-08 | 244.30 | 244.30 | 237.90 | 237.90 | 236.46 | 432 |
| 2026-10-07 | 238.20 | 244.60 | 238.00 | 244.60 | 243.12 | 348 |
| 2026-10-06 | 237.30 | 238.00 | 233.10 | 236.80 | 235.37 | 870 |
| 2026-10-05 | 234.80 | 235.10 | 232.40 | 234.10 | 232.68 | 342 |
| 2026-10-02 | 231.70 | 232.90 | 229.50 | 231.00 | 229.60 | 280 |
| 2026-10-01 | 232.40 | 235.80 | 229.20 | 231.80 | 230.40 | 5,710 |
| 2026-09-30 | 231.50 | 237.60 | 231.50 | 232.50 | 231.09 | 5,627 |
| 2026-09-29 | 234.50 | 236.00 | 231.80 | 232.30 | 230.89 | 525 |
| 2026-09-28 | 233.00 | 234.80 | 231.70 | 233.70 | 232.28 | 540 |
| 2026-09-25 | 232.90 | 232.90 | 229.80 | 230.90 | 229.50 | 160 |
| 2026-09-24 | 232.90 | 234.10 | 231.20 | 232.10 | 230.69 | 303 |
| 2026-09-23 | 233.20 | 236.00 | 232.20 | 232.80 | 231.39 | 630 |
| 2026-09-22 | 229.30 | 232.80 | 229.30 | 232.80 | 231.39 | 307 |
| 2026-09-21 | 229.00 | 231.70 | 228.00 | 230.60 | 229.20 | 79 |
| 2026-09-18 | 228.50 | 230.80 | 227.20 | 230.80 | 229.40 | 444 |
| 2026-09-17 | 228.50 | 229.30 | 227.30 | 228.90 | 227.51 | 167 |
| 2026-09-16 | 227.40 | 228.40 | 226.50 | 227.50 | 226.12 | 374 |
| 2026-09-15 | 227.50 | 228.10 | 224.50 | 228.10 | 226.72 | 172 |
| 2026-09-14 | 222.30 | 228.70 | 222.10 | 227.00 | 225.62 | 144 |
| 2026-09-11 | 221.40 | 223.50 | 220.30 | 220.80 | 219.46 | 325 |
| 2026-09-10 | 216.90 | 217.10 | 216.00 | 217.00 | 215.69 | 48 |
| 2026-09-09 | 212.80 | 215.00 | 212.80 | 215.00 | 213.70 | 308 |
| 2026-09-08 | 219.40 | 219.80 | 215.70 | 215.90 | 214.59 | 236 |
| 2026-09-07 | 221.70 | 222.00 | 219.00 | 220.20 | 218.87 | 191 |
| 2026-09-04 | 224.00 | 225.30 | 220.90 | 221.60 | 220.26 | 279 |
| 2026-09-03 | 226.80 | 226.80 | 222.80 | 224.40 | 223.04 | 93 |
| 2026-09-02 | 226.30 | 226.30 | 222.80 | 222.80 | 221.45 | 47 |
| 2026-09-01 | 222.40 | 225.20 | 221.90 | 224.50 | 223.14 | 393 |
| 2026-08-31 | 218.20 | 220.30 | 217.90 | 220.30 | 218.97 | 481 |
| 2026-08-28 | 222.80 | 223.20 | 220.50 | 221.50 | 220.16 | 99 |
| 2026-08-27 | 225.80 | 225.80 | 222.40 | 222.40 | 221.05 | 606 |
| 2026-08-26 | 230.50 | 230.50 | 224.20 | 224.20 | 222.84 | 351 |
| 2026-08-25 | 227.90 | 228.60 | 226.20 | 228.40 | 227.02 | 290 |
| 2026-08-24 | 228.90 | 228.90 | 225.40 | 226.10 | 224.73 | 699 |
| 2026-08-21 | 222.60 | 228.20 | 222.60 | 228.10 | 226.72 | 244 |
| 2026-08-20 | 227.40 | 227.60 | 225.60 | 227.30 | 225.92 | 447 |
| 2026-08-19 | 222.80 | 227.90 | 222.80 | 225.80 | 224.43 | 255 |
| 2026-08-18 | 216.50 | 222.20 | 215.50 | 222.20 | 220.85 | 990 |
| 2026-08-17 | 215.40 | 217.10 | 213.50 | 217.00 | 215.69 | 351 |
| 2026-08-14 | 217.40 | 217.40 | 215.10 | 215.40 | 214.09 | 257 |
| 2026-08-13 | 216.90 | 219.30 | 216.90 | 217.50 | 216.18 | 469 |
| 2026-08-12 | 216.10 | 216.80 | 214.00 | 216.60 | 215.29 | 963 |
| 2026-08-11 | 215.30 | 215.50 | 214.40 | 214.60 | 213.30 | 240 |
| 2026-08-10 | 213.40 | 213.50 | 212.10 | 212.60 | 211.31 | 300 |
| 2026-08-07 | 212.60 | 212.60 | 211.40 | 211.50 | 210.22 | 381 |
| 2026-08-06 | 215.10 | 215.50 | 210.00 | 211.20 | 209.92 | 689 |
| 2026-08-05 | 211.70 | 215.70 | 210.60 | 213.50 | 212.21 | 510 |
| 2026-08-04 | 214.60 | 214.60 | 211.40 | 211.60 | 210.32 | 1,054 |
| 2026-08-03 | 218.40 | 221.80 | 213.40 | 214.10 | 212.80 | 946 |
| 2026-07-31 | 222.50 | 223.70 | 215.00 | 220.70 | 219.36 | 872 |
| 2026-07-30 | 230.60 | 230.60 | 221.50 | 223.00 | 221.65 | 534 |
| 2026-07-29 | 232.10 | 234.40 | 231.70 | 234.40 | 232.98 | 261 |
| 2026-07-28 | 227.90 | 234.10 | 226.00 | 232.00 | 230.59 | 691 |
| 2026-07-27 | 228.30 | 230.10 | 226.90 | 229.10 | 227.71 | 529 |
Page 1 of 22 · 1,273 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 1.5388 USD |
| 2026-07-15 | 1.5388 USD |
| 2026-04-15 | 1.5388 USD |
| 2026-01-16 | 1.5388 USD |
| 2025-10-15 | 1.4588 USD |
| 2025-07-15 | 1.4588 USD |
| 2025-04-15 | 1.4588 USD |
| 2025-01-15 | 1.4588 USD |
| 2024-10-15 | 1.3787 USD |
| 2024-07-15 | 1.3787 USD |
| 2024-04-12 | 1.3787 USD |
| 2024-01-12 | 1.3787 USD |
| 2023-10-12 | 1.3165 USD |
| 2023-07-13 | 1.3165 USD |
| 2023-04-13 | 1.3165 USD |
| 2023-01-12 | 1.3165 USD |
| 2022-10-13 | 1.2542 USD |
| 2022-07-14 | 1.2542 USD |
| 2022-04-13 | 1.2542 USD |
| 2022-01-13 | 1.2542 USD |
| 2021-10-14 | 1.1564 USD |
| 2021-07-14 | 1.1564 USD |
| 2021-04-14 | 1.1564 USD |
| 2021-01-14 | 1.1564 USD |
| 2020-10-14 | 1.0496 USD |
| 2020-07-14 | 1.0496 USD |
| 2020-04-14 | 1.0496 USD |
| 2020-01-14 | 1.0496 USD |
| 2019-10-11 | 0.9696 USD |
| 2019-07-12 | 0.9509 USD |
| 2019-04-12 | 0.9457 USD |
| 2019-01-14 | 0.9331 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.