AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	144.00	144.50	143.00	143.60	128.81	880
2023-09-14	140.90	144.60	140.70	143.90	129.08	192
2023-09-13	139.00	139.90	139.00	139.90	125.49	106
2023-09-12	139.00	139.30	138.20	138.50	124.24	114
2023-09-11	138.50	138.60	138.50	138.50	124.24	64
2023-09-08	138.80	139.50	138.80	138.90	124.59	496
2023-09-07	135.60	138.40	135.60	138.40	124.15	111
2023-09-06	136.20	136.30	134.30	134.50	120.65	364
2023-09-05	137.50	138.30	137.10	137.10	122.98	140
2023-09-04	138.30	138.30	137.10	137.90	123.70	29
2023-09-01	136.10	137.50	136.10	137.50	123.34	596
2023-08-31	135.80	137.20	135.80	136.50	122.44	240
2023-08-30	136.00	136.10	135.10	135.30	121.36	72
2023-08-29	136.50	136.50	135.50	135.50	121.54	23
2023-08-28	134.70	136.00	134.60	136.00	121.99	104
2023-08-25	135.60	136.60	135.60	136.60	122.53	38
2023-08-24	135.30	136.00	135.30	135.50	121.54	124
2023-08-23	136.80	137.40	135.50	135.50	121.54	183
2023-08-22	137.50	137.90	136.40	137.50	123.34	295
2023-08-21	137.90	138.00	137.00	137.00	122.89	718
2023-08-18	138.10	138.40	137.20	138.40	124.15	369
2023-08-17	139.00	139.30	138.60	139.10	124.77	942
2023-08-16	139.50	140.60	138.20	140.20	125.76	119
2023-08-15	139.50	140.10	138.00	140.00	125.58	260
2023-08-14	139.50	140.30	138.30	139.40	125.04	228
2023-08-11	137.70	139.70	137.00	139.70	125.31	440
2023-08-10	137.50	138.70	136.80	138.70	124.41	213
2023-08-09	136.50	137.50	136.50	137.50	123.34	143
2023-08-08	137.30	137.80	136.60	137.10	122.98	491
2023-08-07	134.90	136.40	134.40	136.40	122.35	298
2023-08-04	135.80	135.80	135.00	135.20	121.28	66
2023-08-03	135.90	136.50	135.90	136.20	122.17	298
2023-08-02	135.20	137.40	133.50	137.40	123.25	1,433
2023-08-01	135.80	137.10	135.20	135.20	121.28	547
2023-07-31	136.90	137.00	134.50	134.50	120.65	456
2023-07-28	135.00	138.00	134.70	137.10	122.98	1,730
2023-07-27	126.50	137.30	126.50	135.90	121.90	4,220
2023-07-26	127.90	128.50	127.70	127.90	114.73	145
2023-07-25	129.50	129.90	128.60	128.60	115.35	207
2023-07-24	129.20	130.20	129.20	129.80	116.43	370
2023-07-21	126.30	129.30	126.30	129.30	115.98	401
2023-07-20	123.30	127.40	123.10	127.10	114.01	290
2023-07-19	121.90	122.60	121.40	122.60	109.97	204
2023-07-18	119.80	120.40	119.20	119.80	107.46	198
2023-07-17	121.30	121.40	120.50	120.50	108.09	433
2023-07-14	119.70	120.40	119.10	120.40	108.00	400
2023-07-13	119.00	121.50	118.80	119.50	107.19	3,176
2023-07-12	123.10	123.50	121.80	122.50	108.70	237
2023-07-11	122.30	122.70	121.50	122.60	108.79	492
2023-07-10	124.00	124.10	122.90	122.90	109.06	245
2023-07-07	127.00	127.00	124.10	124.10	110.12	354
2023-07-06	126.00	126.60	126.00	126.30	112.07	392
2023-07-05	124.00	126.60	123.60	126.10	111.90	421
2023-07-04	124.40	124.80	123.80	123.80	109.86	149
2023-07-03	124.00	124.00	122.50	124.00	110.03	705
2023-06-30	122.60	124.00	122.00	123.40	109.50	3,026
2023-06-29	121.30	122.50	121.20	122.50	108.70	334
2023-06-28	121.90	121.90	120.20	120.80	107.19	477
2023-06-27	123.70	123.90	121.00	121.40	107.73	255
2023-06-26	124.40	125.60	123.00	123.20	109.32	998

← NewerPage 14 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.