AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	137.50	138.80	137.10	138.80	125.68	1,291
2023-12-07	135.10	137.20	135.00	137.20	124.23	326
2023-12-06	133.70	135.30	133.60	135.20	122.42	478
2023-12-05	133.20	133.40	132.20	133.30	120.70	243
2023-12-04	133.20	134.40	131.70	134.10	121.43	490
2023-12-01	130.60	132.50	130.40	131.40	118.98	1,415
2023-11-30	128.00	129.90	126.50	129.90	117.62	909
2023-11-29	127.00	127.00	125.50	126.40	114.45	1,015
2023-11-28	126.80	127.30	126.60	126.80	114.82	653
2023-11-27	126.90	127.00	126.30	126.90	114.91	826
2023-11-24	126.80	128.00	126.80	127.00	115.00	845
2023-11-23	126.10	129.20	126.10	129.20	116.99	144
2023-11-22	127.10	128.30	127.10	127.90	115.81	444
2023-11-21	126.50	127.10	125.90	127.00	115.00	435
2023-11-20	126.40	127.40	126.00	126.30	114.36	623
2023-11-17	127.50	127.60	126.40	126.50	114.54	247
2023-11-16	127.50	127.60	126.50	127.60	115.54	582
2023-11-15	127.40	127.80	126.00	126.40	114.45	525
2023-11-14	129.90	129.90	128.80	128.80	116.63	20
2023-11-13	129.70	129.90	129.10	129.70	117.44	226
2023-11-10	129.80	130.00	128.00	128.50	116.35	574
2023-11-09	132.40	132.40	128.10	128.50	116.35	142
2023-11-08	132.90	134.50	132.90	133.40	120.79	468
2023-11-07	132.40	132.50	131.70	131.90	119.43	271
2023-11-06	131.60	132.40	131.40	132.40	119.89	542
2023-11-03	134.90	134.90	133.00	133.00	120.43	320
2023-11-02	134.40	134.40	132.70	134.00	121.33	498
2023-11-01	133.40	135.30	133.30	135.20	122.42	763
2023-10-31	134.90	134.90	131.60	132.40	119.89	454
2023-10-30	132.80	133.30	132.40	132.40	119.89	274
2023-10-27	138.00	140.60	130.20	130.20	117.89	1,188
2023-10-26	138.10	138.40	136.70	138.30	125.23	1,000
2023-10-25	137.80	138.50	137.40	138.40	125.32	440
2023-10-24	135.50	137.90	135.20	137.90	124.87	208
2023-10-23	137.50	138.60	136.60	136.60	123.69	204
2023-10-20	137.80	138.10	136.90	136.90	123.96	136
2023-10-19	141.10	141.70	136.10	137.40	124.41	471
2023-10-18	140.30	141.80	140.30	141.80	128.40	143
2023-10-17	139.80	140.70	139.80	140.60	127.31	39
2023-10-16	141.00	141.30	140.00	140.40	127.13	756
2023-10-13	140.00	141.70	140.00	140.70	127.40	256
2023-10-12	139.00	140.20	138.90	139.90	126.68	106
2023-10-11	140.60	141.30	140.60	140.60	126.12	1,285
2023-10-10	141.00	141.80	140.50	140.50	126.03	106
2023-10-09	140.40	140.70	139.90	140.60	126.12	229
2023-10-06	141.00	141.00	139.40	140.50	126.03	175
2023-10-05	140.00	141.20	139.90	140.60	126.12	36
2023-10-04	140.40	140.90	140.00	140.60	126.12	297
2023-10-03	141.90	141.90	139.50	139.50	125.13	12
2023-10-02	141.20	142.00	140.00	141.10	126.57	551
2023-09-29	144.10	144.40	141.80	142.30	127.64	764
2023-09-28	145.90	145.90	143.70	144.20	129.35	77
2023-09-27	145.90	146.10	145.30	145.30	130.33	390
2023-09-26	146.30	146.30	145.10	145.10	130.16	313
2023-09-25	143.20	145.10	143.20	145.10	130.16	371
2023-09-22	144.70	144.70	143.80	144.10	129.26	373
2023-09-21	143.40	144.30	142.50	143.60	128.81	697
2023-09-20	143.90	144.30	143.90	144.30	129.44	2
2023-09-19	143.90	144.50	142.70	143.20	128.45	1,671
2023-09-18	142.80	143.40	142.20	143.20	128.45	604

← NewerPage 13 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.