AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 146.98 | 149.56 | 146.68 | 148.24 | 136.68 | 1,026 |
| 2024-06-03 | 149.72 | 149.98 | 146.80 | 147.46 | 135.96 | 866 |
| 2024-05-31 | 144.48 | 145.58 | 144.24 | 145.34 | 134.01 | 672 |
| 2024-05-30 | 143.00 | 143.84 | 142.00 | 143.80 | 132.59 | 482 |
| 2024-05-29 | 142.64 | 144.00 | 141.98 | 143.34 | 132.16 | 1,471 |
| 2024-05-28 | 144.58 | 145.10 | 142.70 | 142.96 | 131.81 | 482 |
| 2024-05-27 | 144.52 | 145.44 | 143.44 | 145.44 | 134.10 | 882 |
| 2024-05-24 | 146.56 | 146.70 | 145.16 | 145.16 | 133.84 | 609 |
| 2024-05-23 | 148.30 | 148.70 | 145.58 | 147.42 | 135.93 | 986 |
| 2024-05-22 | 151.10 | 151.10 | 147.52 | 147.62 | 136.11 | 707 |
| 2024-05-21 | 151.12 | 152.10 | 149.82 | 150.84 | 139.08 | 292 |
| 2024-05-20 | 153.20 | 153.20 | 152.00 | 152.36 | 140.48 | 51 |
| 2024-05-17 | 151.06 | 152.30 | 150.90 | 152.08 | 140.22 | 287 |
| 2024-05-16 | 151.00 | 151.44 | 149.50 | 149.68 | 138.01 | 543 |
| 2024-05-15 | 149.50 | 150.52 | 149.28 | 150.34 | 138.62 | 868 |
| 2024-05-14 | 149.50 | 150.86 | 148.40 | 148.66 | 137.07 | 649 |
| 2024-05-13 | 149.66 | 150.46 | 149.00 | 150.30 | 138.58 | 474 |
| 2024-05-10 | 149.38 | 149.76 | 148.78 | 149.62 | 137.95 | 411 |
| 2024-05-08 | 151.70 | 151.78 | 149.22 | 149.42 | 137.77 | 452 |
| 2024-05-07 | 152.24 | 152.24 | 150.62 | 151.46 | 139.65 | 624 |
| 2024-05-06 | 151.82 | 152.80 | 149.86 | 150.14 | 138.43 | 334 |
| 2024-05-03 | 149.68 | 151.16 | 149.24 | 150.74 | 138.99 | 427 |
| 2024-05-02 | 151.12 | 151.60 | 148.56 | 148.88 | 137.27 | 757 |
| 2024-04-30 | 150.76 | 151.26 | 149.50 | 151.26 | 139.47 | 172 |
| 2024-04-29 | 149.56 | 151.10 | 148.40 | 148.82 | 137.22 | 3,326 |
| 2024-04-26 | 156.16 | 159.56 | 150.70 | 150.98 | 139.21 | 1,121 |
| 2024-04-25 | 156.72 | 158.14 | 155.14 | 155.68 | 143.54 | 514 |
| 2024-04-24 | 159.26 | 159.28 | 157.02 | 157.48 | 145.20 | 362 |
| 2024-04-23 | 158.06 | 158.54 | 157.10 | 158.46 | 146.10 | 653 |
| 2024-04-22 | 155.94 | 158.46 | 155.54 | 158.22 | 145.88 | 612 |
| 2024-04-19 | 154.60 | 155.46 | 153.52 | 155.22 | 143.12 | 361 |
| 2024-04-18 | 154.40 | 157.08 | 154.18 | 155.90 | 143.74 | 314 |
| 2024-04-17 | 152.60 | 154.44 | 152.60 | 153.62 | 141.64 | 3,194 |
| 2024-04-16 | 151.98 | 153.84 | 151.38 | 153.78 | 141.79 | 452 |
| 2024-04-15 | 152.72 | 153.48 | 151.96 | 153.30 | 141.35 | 694 |
| 2024-04-12 | 156.04 | 156.54 | 152.10 | 152.30 | 140.42 | 322 |
| 2024-04-11 | 157.70 | 158.06 | 156.72 | 156.82 | 143.32 | 478 |
| 2024-04-10 | 156.36 | 157.36 | 155.64 | 156.98 | 143.47 | 1,143 |
| 2024-04-09 | 156.86 | 157.26 | 154.60 | 155.60 | 142.21 | 147 |
| 2024-04-08 | 158.16 | 158.16 | 155.68 | 157.18 | 143.65 | 629 |
| 2024-04-05 | 155.70 | 157.00 | 154.60 | 157.00 | 143.49 | 2,214 |
| 2024-04-04 | 163.88 | 164.56 | 160.10 | 160.10 | 146.32 | 768 |
| 2024-04-03 | 167.46 | 168.06 | 164.52 | 164.52 | 150.36 | 255 |
| 2024-04-02 | 168.24 | 168.92 | 166.40 | 167.46 | 153.05 | 703 |
| 2024-03-28 | 167.20 | 168.50 | 167.00 | 167.80 | 153.36 | 567 |
| 2024-03-27 | 165.40 | 166.40 | 165.30 | 165.50 | 151.25 | 638 |
| 2024-03-26 | 164.80 | 165.80 | 163.70 | 165.30 | 151.07 | 1,070 |
| 2024-03-25 | 164.60 | 165.60 | 164.60 | 165.10 | 150.89 | 106 |
| 2024-03-22 | 163.50 | 164.70 | 163.10 | 164.70 | 150.52 | 173 |
| 2024-03-21 | 162.00 | 163.30 | 160.00 | 162.50 | 148.51 | 790 |
| 2024-03-20 | 166.30 | 166.30 | 162.90 | 162.90 | 148.88 | 135 |
| 2024-03-19 | 165.90 | 165.90 | 164.60 | 164.70 | 150.52 | 9 |
| 2024-03-18 | 164.00 | 164.90 | 163.00 | 164.30 | 150.16 | 101 |
| 2024-03-15 | 166.90 | 167.00 | 164.50 | 165.10 | 150.89 | 276 |
| 2024-03-14 | 165.50 | 166.20 | 164.00 | 166.20 | 151.89 | 81 |
| 2024-03-13 | 167.50 | 167.50 | 165.20 | 165.60 | 151.35 | 1,024 |
| 2024-03-12 | 164.50 | 166.70 | 164.10 | 166.30 | 151.99 | 253 |
| 2024-03-11 | 165.10 | 165.70 | 162.70 | 163.20 | 149.15 | 1,120 |
| 2024-03-08 | 165.20 | 165.60 | 164.50 | 165.60 | 151.35 | 409 |
| 2024-03-07 | 166.30 | 167.00 | 164.80 | 165.00 | 150.80 | 815 |
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.