AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	146.64	146.64	145.16	146.02	128.42	55
2023-03-27	148.48	148.48	146.20	147.12	129.39	1,110
2023-03-24	142.26	146.52	142.26	146.52	128.86	277
2023-03-23	142.60	143.22	140.04	143.22	125.96	999
2023-03-22	145.32	145.68	144.32	144.36	126.96	489
2023-03-21	143.76	145.86	143.76	144.28	126.89	244
2023-03-20	144.88	145.28	143.76	145.28	127.77	191
2023-03-17	145.44	146.54	144.48	144.78	127.33	590
2023-03-16	144.00	146.24	143.58	146.24	128.62	663
2023-03-15	143.28	145.36	140.72	145.10	127.61	1,221
2023-03-14	141.72	143.08	141.70	142.44	125.27	573
2023-03-13	140.46	142.58	138.70	141.92	124.82	1,076
2023-03-10	139.54	140.56	138.24	140.56	123.62	257
2023-03-09	140.92	141.84	140.92	141.16	124.15	1,031
2023-03-08	144.92	145.06	142.40	142.40	125.24	1,932
2023-03-07	146.78	146.78	144.70	144.70	127.26	254
2023-03-06	146.42	147.56	144.98	145.18	127.68	548
2023-03-03	146.00	146.26	145.12	146.26	128.63	336
2023-03-02	146.00	146.72	144.88	146.34	128.70	576
2023-03-01	145.28	145.50	143.74	144.20	126.82	1,133
2023-02-28	146.30	146.30	143.94	144.38	126.98	295
2023-02-27	143.46	145.70	143.46	145.00	127.53	648
2023-02-24	144.30	144.44	142.78	144.44	127.03	394
2023-02-23	142.62	144.64	140.98	143.50	126.21	1,278
2023-02-22	142.70	143.04	141.02	141.90	124.80	1,488
2023-02-21	141.00	142.46	140.78	142.18	125.05	746
2023-02-20	142.54	142.54	141.10	141.48	124.43	141
2023-02-17	140.62	141.38	139.78	140.96	123.97	303
2023-02-16	141.56	141.74	139.50	140.18	123.29	142
2023-02-15	143.24	143.58	141.08	142.54	125.36	556
2023-02-14	144.34	144.34	141.44	141.82	124.73	2,563
2023-02-13	143.00	145.50	140.98	142.32	125.17	530
2023-02-10	139.18	142.16	138.86	142.16	125.03	2,542
2023-02-09	136.02	141.80	130.70	141.66	124.59	2,434
2023-02-08	134.34	136.50	134.14	136.40	119.96	1,311
2023-02-07	137.06	137.08	134.80	134.80	118.56	837
2023-02-06	134.06	135.96	133.04	135.68	119.33	901
2023-02-03	133.54	135.00	131.50	134.70	118.47	1,644
2023-02-02	133.54	133.84	131.52	132.50	116.53	2,151
2023-02-01	136.52	136.52	133.64	133.86	117.73	1,319
2023-01-31	134.18	134.78	133.86	133.94	117.80	295
2023-01-30	134.02	135.08	133.44	134.54	118.33	1,714
2023-01-27	134.88	136.20	134.86	135.02	118.75	1,260
2023-01-26	135.26	136.38	135.24	136.16	119.75	657
2023-01-25	136.78	136.78	134.92	134.92	118.66	128
2023-01-24	137.52	137.52	134.84	135.68	119.33	2,479
2023-01-23	136.94	138.04	136.32	137.38	120.82	594
2023-01-20	137.50	137.76	135.84	136.06	119.66	919
2023-01-19	136.88	139.02	136.70	139.02	122.27	1,047
2023-01-18	142.36	142.36	139.14	139.48	122.67	302
2023-01-17	141.90	142.74	141.42	142.72	125.52	728
2023-01-16	142.52	144.42	141.42	142.78	125.57	1,823
2023-01-13	141.00	141.60	140.00	141.38	124.34	1,241
2023-01-12	145.92	145.92	141.42	141.64	124.57	2,239
2023-01-11	149.00	149.56	144.42	144.66	126.07	991
2023-01-10	151.40	151.40	148.46	148.72	129.61	525
2023-01-09	155.64	156.86	152.48	152.48	132.88	572
2023-01-06	156.84	158.20	155.36	158.20	137.87	320
2023-01-05	152.48	155.76	152.48	155.76	135.74	326
2023-01-04	152.72	154.52	152.44	154.52	134.66	599

← NewerPage 16 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.