AbbVie Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	175.42	176.00	174.78	174.86	162.66	396
2024-08-27	177.28	177.50	175.14	175.72	163.46	327
2024-08-26	176.36	177.14	176.32	176.68	164.35	242
2024-08-23	176.98	177.88	176.12	176.12	163.83	625
2024-08-22	177.14	177.40	176.06	176.48	164.17	530
2024-08-21	176.62	177.16	176.20	176.20	163.90	72
2024-08-20	177.38	178.96	175.16	175.74	163.48	417
2024-08-19	176.68	177.84	174.96	177.78	165.37	372
2024-08-16	177.58	177.72	175.58	175.80	163.53	1,537
2024-08-15	176.98	178.00	174.50	175.12	162.90	213
2024-08-14	174.34	174.98	173.88	174.98	162.77	297
2024-08-13	173.46	175.00	173.24	173.24	161.15	1,041
2024-08-12	174.68	174.68	172.72	173.58	161.47	576
2024-08-09	173.40	175.00	172.88	172.92	160.85	1,017
2024-08-08	170.36	173.78	170.28	173.74	161.62	406
2024-08-07	171.64	172.32	168.70	171.94	159.94	201
2024-08-06	169.10	171.00	168.52	170.70	158.79	1,286
2024-08-05	173.44	173.44	165.62	169.26	157.45	4,557
2024-08-02	176.20	177.36	171.00	171.00	159.07	856
2024-08-01	171.98	176.16	170.88	176.16	163.87	1,175
2024-07-31	173.06	173.06	170.42	173.00	160.93	802
2024-07-30	168.00	171.82	167.78	171.46	159.50	468
2024-07-29	170.98	171.66	170.36	171.56	159.59	827
2024-07-26	167.36	172.02	167.36	171.08	159.14	610
2024-07-25	162.14	171.20	159.12	168.04	156.31	1,662
2024-07-24	159.02	160.66	159.02	160.66	149.45	215
2024-07-23	159.72	160.92	159.32	159.44	148.31	129
2024-07-22	158.58	160.52	157.90	159.70	148.56	560
2024-07-19	157.50	158.72	156.92	157.46	146.47	457
2024-07-18	160.66	161.50	159.66	161.50	150.23	406
2024-07-17	154.98	159.04	154.50	158.66	147.59	324
2024-07-16	154.40	155.60	153.68	154.78	143.98	663
2024-07-15	155.62	156.06	154.22	154.22	143.46	781
2024-07-12	156.66	157.90	155.22	156.50	144.30	397
2024-07-11	155.36	156.24	154.50	156.24	144.06	124
2024-07-10	155.08	156.32	153.58	154.88	142.80	645
2024-07-09	153.92	155.22	152.34	155.00	142.91	139
2024-07-08	154.20	154.46	153.10	153.54	141.57	196
2024-07-05	151.94	153.08	151.44	153.08	141.14	1,020
2024-07-03	153.94	154.04	152.18	152.26	140.39	77
2024-07-02	158.58	158.78	155.08	156.06	143.89	768
2024-07-01	159.32	160.02	158.64	159.38	146.95	636
2024-06-28	158.20	158.94	158.10	158.52	146.16	598
2024-06-27	160.66	160.66	158.20	158.20	145.86	26
2024-06-26	160.24	160.44	159.72	160.22	147.73	295
2024-06-25	160.90	161.64	159.96	159.96	147.49	613
2024-06-24	158.38	161.44	158.02	160.68	148.15	1,846
2024-06-21	160.20	161.00	158.98	160.02	147.54	478
2024-06-20	159.42	160.48	159.30	160.48	147.97	335
2024-06-19	160.34	161.72	157.72	159.40	146.97	461
2024-06-18	157.76	160.62	157.22	160.62	148.10	724
2024-06-17	157.50	158.24	156.90	157.76	145.46	642
2024-06-14	154.52	157.64	154.52	157.64	145.35	184
2024-06-13	153.32	155.04	152.84	155.04	142.95	382
2024-06-12	156.26	156.84	152.54	152.90	140.98	700
2024-06-11	158.02	158.62	156.22	156.44	144.24	389
2024-06-10	157.48	157.48	156.40	156.40	144.20	318
2024-06-07	154.56	157.06	154.50	156.96	144.72	625
2024-06-06	151.80	154.16	151.74	154.16	142.14	294
2024-06-05	150.38	151.84	149.24	151.52	139.71	648

← NewerPage 10 of 22 · 1,274 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.