AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	164.30	166.10	163.80	165.80	151.53	687
2024-03-05	163.20	165.20	162.60	165.20	150.98	659
2024-03-04	166.00	166.00	164.00	164.40	150.25	295
2024-03-01	163.00	163.90	162.60	163.70	149.61	789
2024-02-29	164.40	164.50	162.80	163.20	149.15	776
2024-02-28	165.70	166.10	163.60	163.60	149.52	564
2024-02-27	164.60	165.10	163.70	164.50	150.34	405
2024-02-26	164.00	165.80	163.60	165.10	150.89	1,095
2024-02-23	162.90	165.10	162.80	163.90	149.79	518
2024-02-22	161.40	162.40	159.20	162.40	148.42	514
2024-02-21	163.90	163.90	161.10	161.70	147.78	623
2024-02-20	164.60	165.90	163.00	164.40	150.25	713
2024-02-19	164.70	166.00	164.20	166.00	151.71	306
2024-02-16	163.70	164.70	163.70	164.70	150.52	691
2024-02-15	162.80	163.10	161.30	162.90	148.88	1,046
2024-02-14	162.20	162.50	160.80	161.90	147.96	262
2024-02-13	160.50	162.70	159.90	161.20	147.32	1,083
2024-02-12	161.10	161.50	160.20	160.90	147.05	691
2024-02-09	162.00	162.60	161.50	161.50	147.60	760
2024-02-08	162.00	163.40	161.20	162.80	148.79	487
2024-02-07	161.60	162.60	160.40	162.00	148.06	1,132
2024-02-06	159.20	160.30	158.20	158.90	145.22	1,972
2024-02-05	156.40	160.60	156.40	160.60	146.78	366
2024-02-02	153.50	159.90	151.70	157.10	143.58	3,637
2024-02-01	152.40	153.90	151.30	153.00	139.83	437
2024-01-31	152.40	153.00	151.50	151.80	138.73	559
2024-01-30	151.60	152.10	150.70	151.10	138.09	195
2024-01-29	151.30	154.20	151.30	151.90	138.82	1,634
2024-01-26	152.60	152.60	150.90	150.90	137.91	445
2024-01-25	151.10	151.20	150.40	151.20	138.18	358
2024-01-24	153.70	154.40	152.20	152.30	139.19	736
2024-01-23	151.60	153.50	151.20	153.50	140.29	486
2024-01-22	150.80	151.60	149.80	151.10	138.09	965
2024-01-19	150.00	151.10	149.70	151.10	138.09	668
2024-01-18	149.00	149.50	148.20	149.50	136.63	221
2024-01-17	148.70	150.00	147.60	149.90	137.00	553
2024-01-16	148.80	148.80	148.50	148.80	135.99	86,235
2024-01-15	148.50	148.60	147.70	148.10	135.35	472
2024-01-12	149.40	149.40	147.80	148.70	135.90	160
2024-01-11	150.40	151.40	149.30	149.30	135.19	842
2024-01-10	148.90	150.50	148.10	150.50	136.28	705
2024-01-09	146.80	149.00	146.60	148.80	134.74	260
2024-01-08	148.00	149.40	146.00	146.60	132.74	517
2024-01-05	147.90	148.30	146.80	148.30	134.28	372
2024-01-04	144.70	147.60	143.80	147.60	133.65	341
2024-01-03	146.20	147.90	145.30	147.00	133.11	1,005
2024-01-02	140.50	145.50	140.20	145.20	131.48	684
2023-12-29	139.80	140.10	139.50	140.10	126.86	130
2023-12-28	139.20	140.00	138.40	140.00	126.77	367
2023-12-27	140.00	140.00	138.70	139.00	125.86	429
2023-12-22	138.50	141.00	137.80	141.00	127.67	1,102
2023-12-21	138.60	138.70	138.10	138.60	125.50	202
2023-12-20	140.70	140.80	139.50	140.30	127.04	471
2023-12-19	140.80	140.80	139.70	140.30	127.04	401
2023-12-18	141.20	141.20	139.10	141.10	127.76	536
2023-12-15	141.20	142.50	141.10	141.30	127.94	352
2023-12-14	142.00	142.00	139.30	139.30	126.13	2,932
2023-12-13	142.10	142.50	141.60	142.50	129.03	188
2023-12-12	140.10	141.40	139.70	141.40	128.04	1,076
2023-12-11	138.80	141.80	138.10	141.40	128.04	1,275

← NewerPage 12 of 22 · 1,271 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.