AbbVie Inc historical data
| 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 |
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.