AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	143.66	143.66	141.00	141.78	122.49	343
2022-10-07	141.90	145.22	141.90	142.80	123.37	218
2022-10-06	144.94	145.18	143.42	143.86	124.29	313
2022-10-05	144.40	144.50	142.60	144.20	124.58	713
2022-10-04	140.02	142.40	140.02	142.40	123.03	672
2022-10-03	138.68	140.60	136.76	140.60	121.47	526
2022-09-30	145.00	148.02	136.22	138.96	120.06	443
2022-09-29	149.94	149.94	146.32	146.40	126.49	1,491
2022-09-28	147.82	150.00	146.68	149.44	129.11	755
2022-09-27	148.00	150.48	147.08	149.14	128.85	213
2022-09-26	148.00	148.00	144.54	146.82	126.85	959
2022-09-23	144.70	146.86	142.98	146.14	126.26	733
2022-09-22	143.66	145.64	141.62	145.64	125.83	353
2022-09-21	141.74	144.94	141.14	144.30	124.67	356
2022-09-20	140.52	141.86	140.50	141.76	122.48	500
2022-09-19	142.12	143.62	141.90	142.36	122.99	336
2022-09-16	141.68	143.18	141.46	141.68	122.41	257
2022-09-15	141.60	142.16	139.04	142.02	122.70	234
2022-09-14	139.72	140.30	139.00	139.34	120.39	111
2022-09-13	141.82	141.82	139.66	140.88	121.72	327
2022-09-12	143.00	143.00	139.00	140.98	121.80	449
2022-09-09	142.10	142.10	138.62	141.30	122.08	189
2022-09-08	140.00	140.86	139.28	140.86	121.70	456
2022-09-07	139.44	139.44	138.08	138.56	119.71	301
2022-09-06	136.52	140.52	136.34	140.08	121.02	805
2022-09-05	137.02	138.80	137.02	138.46	119.63	611
2022-09-02	141.06	141.06	137.32	138.82	119.94	254
2022-09-01	133.98	138.62	133.26	138.40	119.57	1,019
2022-08-31	135.90	135.90	134.06	134.14	115.89	428
2022-08-30	135.72	136.32	135.40	135.90	117.41	606
2022-08-29	138.06	138.06	135.28	136.16	117.64	1,140
2022-08-26	141.24	141.24	137.80	138.18	119.38	341
2022-08-25	138.12	139.16	138.12	139.04	120.13	301
2022-08-24	139.64	140.70	138.66	138.86	119.97	857
2022-08-23	142.50	142.50	138.56	139.32	120.37	293
2022-08-22	140.98	142.00	140.92	141.48	122.23	424
2022-08-19	139.20	142.28	139.06	141.38	122.15	256
2022-08-18	137.64	139.76	137.64	139.44	120.47	72
2022-08-17	141.00	141.00	138.78	139.66	120.66	752
2022-08-16	140.16	141.16	139.78	140.76	121.61	69,565
2022-08-15	139.98	140.50	138.00	138.00	119.23	796
2022-08-12	138.32	139.08	137.38	138.16	119.37	233
2022-08-11	136.00	137.34	135.28	137.34	118.66	1,653
2022-08-10	138.00	138.00	134.84	135.66	117.21	401
2022-08-09	138.80	138.86	136.74	137.94	119.18	273
2022-08-08	135.00	137.22	134.66	136.48	117.91	1,569
2022-08-05	136.44	137.06	135.48	137.06	118.42	253
2022-08-04	140.00	140.00	137.04	137.44	118.74	2,938
2022-08-03	138.40	140.28	138.14	140.28	121.20	598
2022-08-02	137.56	139.82	135.60	139.82	120.80	3,362
2022-08-01	140.50	142.28	135.84	137.12	118.47	4,465
2022-07-29	146.60	147.72	136.90	136.90	118.28	1,097
2022-07-28	147.44	149.04	146.20	146.94	126.95	491
2022-07-27	149.30	149.30	147.32	147.90	127.78	333
2022-07-26	145.30	150.14	145.30	150.14	129.72	310
2022-07-25	144.00	147.14	144.00	146.94	126.95	392
2022-07-22	144.00	146.28	144.00	145.50	125.71	158
2022-07-21	145.24	145.56	144.00	144.24	124.62	411
2022-07-20	147.78	147.78	146.06	146.98	126.99	187
2022-07-19	146.14	147.34	145.74	146.46	126.54	502

← NewerPage 18 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.