AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	126.40	127.00	125.90	126.40	112.16	90
2023-06-22	123.30	125.10	123.20	124.80	110.74	415
2023-06-21	126.40	126.40	124.10	125.30	111.19	221
2023-06-20	126.70	127.30	125.50	127.30	112.96	1,266
2023-06-19	127.70	127.70	125.60	126.40	112.16	313
2023-06-16	125.00	126.60	123.60	126.40	112.16	552
2023-06-15	126.40	127.00	124.40	124.40	110.39	1,254
2023-06-14	128.50	129.10	127.00	127.00	112.70	924
2023-06-13	127.70	128.00	127.30	127.30	112.96	418
2023-06-12	129.70	129.70	128.00	128.00	113.58	688
2023-06-09	127.90	129.30	127.30	128.70	114.20	594
2023-06-08	128.50	128.50	127.00	127.50	113.14	110
2023-06-07	127.20	127.30	125.40	127.10	112.78	1,462
2023-06-06	127.30	128.60	127.30	127.30	112.96	492
2023-06-05	128.50	129.40	127.70	128.60	114.12	959
2023-06-02	123.70	126.00	123.70	125.70	111.54	1,060
2023-06-01	129.10	129.90	122.80	124.60	110.57	1,802
2023-05-31	127.70	128.90	126.90	128.80	114.29	1,144
2023-05-30	128.40	129.60	126.30	126.30	112.07	1,894
2023-05-29	128.60	129.50	128.60	128.80	114.29	276
2023-05-26	130.00	130.30	128.90	129.50	114.91	1,754
2023-05-25	130.10	131.80	129.40	130.10	115.45	673
2023-05-24	133.10	133.10	131.60	132.10	117.22	551
2023-05-23	134.10	134.10	132.00	133.00	118.02	5,493
2023-05-22	133.60	135.10	133.20	133.90	118.82	1,064
2023-05-19	133.00	135.00	132.60	134.20	119.08	382
2023-05-18	132.20	133.30	131.60	132.60	117.66	943
2023-05-17	132.50	133.00	129.80	130.70	115.98	1,226
2023-05-16	135.10	135.10	133.00	133.10	118.11	388
2023-05-15	135.80	136.40	134.50	134.60	119.44	1,075
2023-05-12	135.60	136.00	134.30	135.30	120.06	1,575
2023-05-11	134.90	135.30	133.10	133.50	118.46	708
2023-05-10	134.60	134.60	132.30	133.10	118.11	763
2023-05-09	134.80	134.90	133.80	134.90	119.71	254
2023-05-08	134.30	135.50	133.70	133.80	118.73	1,801
2023-05-05	134.10	135.30	132.90	135.10	119.88	735
2023-05-04	135.40	136.10	134.00	134.00	118.91	301
2023-05-03	137.70	138.50	135.90	136.40	121.04	1,012
2023-05-02	139.90	140.60	137.90	137.90	122.37	1,358
2023-04-28	136.40	136.60	135.50	136.20	120.86	1,681
2023-04-27	147.00	147.10	134.00	134.50	119.35	1,315
2023-04-26	149.90	149.90	146.00	146.90	130.35	673
2023-04-25	148.50	150.50	148.10	150.30	133.37	919
2023-04-24	150.00	150.00	147.30	149.00	132.22	35
2023-04-21	147.50	148.90	146.60	147.80	131.15	424
2023-04-20	145.30	147.60	145.30	147.20	130.62	319
2023-04-19	145.30	146.40	144.90	146.30	129.82	103
2023-04-18	147.90	147.90	146.30	146.40	129.91	231
2023-04-17	147.40	148.00	146.80	147.80	131.15	860
2023-04-14	146.10	147.80	146.10	147.00	130.44	410
2023-04-13	147.90	147.90	145.80	146.40	129.91	177
2023-04-12	148.90	148.90	146.90	148.30	130.43	408
2023-04-11	148.00	149.60	147.80	148.90	130.96	2,368
2023-04-06	145.80	148.50	144.70	147.50	129.72	515
2023-04-05	144.60	147.80	144.60	147.80	129.99	494
2023-04-04	146.70	147.50	146.00	146.00	128.41	231
2023-04-03	146.80	147.60	146.30	147.00	129.29	574
2023-03-31	145.48	145.48	144.36	145.42	127.90	800
2023-03-30	145.96	146.40	144.60	145.20	127.70	745
2023-03-29	147.50	147.50	145.62	145.62	128.07	171

← NewerPage 15 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.