AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	153.98	154.42	151.20	154.00	134.21	1,588
2023-01-02	152.40	152.40	152.00	152.28	132.71	959
2022-12-30	153.08	153.24	151.22	152.08	132.54	675
2022-12-29	153.08	153.54	152.54	152.72	133.09	313
2022-12-28	153.00	154.10	153.00	153.72	133.97	63
2022-12-27	153.68	154.16	152.20	152.20	132.64	348
2022-12-23	153.02	155.02	152.56	153.60	133.86	2,136
2022-12-22	153.78	153.78	151.98	153.70	133.95	1,121
2022-12-21	150.70	153.16	150.70	153.12	133.44	446
2022-12-20	152.70	152.70	151.08	151.18	131.75	257
2022-12-19	150.00	151.82	150.00	151.36	131.91	355
2022-12-16	154.00	154.00	151.38	152.90	133.25	871
2022-12-15	155.84	155.84	152.98	152.98	133.32	508
2022-12-14	156.68	156.68	154.00	155.58	135.59	835
2022-12-13	157.00	157.00	155.80	155.90	135.86	161
2022-12-12	156.12	156.12	154.10	155.70	135.69	246
2022-12-09	156.62	157.66	156.62	157.16	136.96	488
2022-12-08	156.98	158.20	156.18	156.18	136.11	454
2022-12-07	156.98	157.00	154.12	155.60	135.60	467
2022-12-06	157.36	157.36	154.62	154.62	134.75	736
2022-12-05	156.04	156.44	154.10	155.76	135.74	966
2022-12-02	155.02	155.02	152.64	153.94	134.16	752
2022-12-01	155.44	156.00	153.22	153.22	133.53	858
2022-11-30	151.84	153.10	151.24	152.64	133.02	309
2022-11-29	153.06	153.50	151.50	152.50	132.90	437
2022-11-28	152.80	153.78	151.88	153.78	134.02	1,519
2022-11-25	150.04	154.94	150.04	154.22	134.40	2,143
2022-11-24	150.86	153.62	150.52	150.52	131.18	248
2022-11-23	154.20	155.38	153.74	153.74	133.98	138
2022-11-22	153.74	155.12	151.30	154.32	134.49	869
2022-11-21	151.88	152.84	149.66	152.84	133.20	322
2022-11-18	148.80	149.98	146.74	149.88	130.62	876
2022-11-17	147.18	148.30	145.16	146.46	127.64	999
2022-11-16	147.00	150.98	145.80	148.36	129.29	1,073
2022-11-15	146.98	147.88	144.52	147.36	128.42	828
2022-11-14	144.28	147.66	143.58	147.66	128.68	438
2022-11-11	145.52	146.90	142.00	144.00	125.49	4,792
2022-11-10	146.34	148.48	146.34	147.10	128.20	287
2022-11-09	147.60	149.32	146.42	149.32	130.13	214
2022-11-08	147.40	150.40	147.40	150.40	131.07	2,518
2022-11-07	145.00	148.00	145.00	146.84	127.97	755
2022-11-04	146.98	148.98	145.40	145.52	126.82	236
2022-11-03	149.24	149.24	148.78	148.78	129.66	46
2022-11-02	150.00	150.00	148.06	148.44	129.36	572
2022-11-01	148.56	148.56	146.80	148.40	129.33	938
2022-10-31	148.00	148.06	146.20	147.18	128.27	683
2022-10-28	153.86	154.70	143.20	148.58	129.49	1,697
2022-10-27	152.70	153.90	152.50	153.18	133.49	106
2022-10-26	150.24	151.74	150.24	151.40	131.94	58
2022-10-25	154.48	154.48	148.50	150.54	131.19	113
2022-10-24	148.50	153.20	148.50	151.62	132.13	12,286
2022-10-21	145.50	148.32	145.40	148.10	129.07	391
2022-10-20	145.54	147.32	145.22	146.30	127.50	147
2022-10-19	147.98	148.18	146.46	146.46	127.64	464
2022-10-18	145.42	148.34	145.42	146.18	127.39	449
2022-10-17	146.26	147.38	145.98	146.22	127.43	635
2022-10-14	148.02	148.02	143.28	146.74	127.88	836
2022-10-13	143.82	143.82	141.98	143.56	125.11	558
2022-10-12	143.52	145.38	143.50	145.38	125.60	402
2022-10-11	141.00	146.26	140.86	145.04	125.31	918

← NewerPage 17 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.