AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	146.14	147.34	145.74	146.46	126.54	502
2022-07-18	152.00	152.50	148.98	149.46	129.13	526
2022-07-15	150.18	152.08	149.88	151.64	131.01	579
2022-07-14	149.88	150.38	148.82	149.76	129.39	557
2022-07-13	153.62	153.62	149.96	151.54	129.84	401
2022-07-12	152.00	153.98	151.00	151.96	130.20	868
2022-07-11	149.74	153.00	149.70	152.90	131.01	892
2022-07-08	150.66	152.00	149.88	151.28	129.62	696
2022-07-07	151.46	151.74	148.06	149.38	127.99	677
2022-07-06	148.38	152.00	148.38	150.54	128.99	1,252
2022-07-05	147.50	149.64	146.70	147.26	126.18	314
2022-07-04	148.66	148.66	147.10	147.10	126.04	155
2022-07-01	146.54	147.36	144.36	146.48	125.51	530
2022-06-30	146.86	147.52	145.14	145.82	124.94	870
2022-06-29	144.76	148.70	144.34	148.40	127.15	428
2022-06-28	143.76	146.92	143.76	145.38	124.56	616
2022-06-27	143.20	146.00	143.20	145.98	125.08	1,439
2022-06-24	143.74	144.40	141.76	144.16	123.52	521
2022-06-23	139.60	142.26	138.84	140.62	120.49	3,698
2022-06-22	136.00	139.76	134.28	139.76	119.75	2,323
2022-06-21	131.84	136.06	130.98	136.00	116.53	669
2022-06-20	130.44	132.20	130.44	132.20	113.27	369
2022-06-17	133.22	133.28	131.58	131.58	112.74	661
2022-06-16	133.10	133.10	129.70	130.84	112.11	1,232
2022-06-15	131.52	133.04	131.32	132.06	113.15	1,826
2022-06-14	133.62	135.00	132.34	132.34	113.39	810
2022-06-13	133.98	135.86	132.44	135.34	115.96	4,224
2022-06-10	137.26	138.04	135.76	135.76	116.32	725
2022-06-09	139.40	140.34	138.10	140.34	120.25	2,177
2022-06-08	139.10	139.88	138.40	139.40	119.44	649
2022-06-07	136.32	137.88	135.62	137.88	118.14	2,305
2022-06-06	136.30	138.00	136.30	137.44	117.76	1,509
2022-06-03	137.82	138.06	135.14	138.06	118.29	596
2022-06-02	138.30	138.30	134.16	134.88	115.57	913
2022-06-01	138.18	138.20	135.64	136.46	116.92	865
2022-05-31	140.02	140.02	137.24	137.24	117.59	592
2022-05-30	140.04	140.68	139.52	140.68	120.54	973
2022-05-27	140.70	141.00	138.26	138.80	118.93	520
2022-05-26	142.00	142.68	141.38	141.38	121.14	936
2022-05-25	139.14	143.10	139.00	141.98	121.65	1,447
2022-05-24	136.48	140.90	136.30	137.84	118.10	8,905
2022-05-23	143.98	143.98	140.58	141.18	120.97	1,303
2022-05-20	143.78	145.06	142.20	142.28	121.91	2,704
2022-05-19	144.30	146.08	141.12	141.96	121.63	3,399
2022-05-18	147.50	147.50	145.68	146.22	125.28	877
2022-05-17	150.52	150.52	145.52	147.26	126.18	1,727
2022-05-16	147.22	149.58	146.52	149.50	128.09	647
2022-05-13	148.68	150.12	147.00	147.52	126.40	2,777
2022-05-12	143.66	147.58	143.58	145.54	124.70	6,791
2022-05-11	144.00	146.28	143.30	146.14	125.22	2,125
2022-05-10	143.02	146.38	142.38	145.56	124.72	2,303
2022-05-09	143.00	145.26	141.80	145.04	124.27	2,933
2022-05-06	143.12	143.88	141.70	143.48	122.94	2,282
2022-05-05	142.32	144.96	142.30	144.48	123.79	984
2022-05-04	142.90	143.60	140.38	142.32	121.94	516
2022-05-03	139.96	142.88	139.62	142.68	122.25	2,232
2022-05-02	139.72	141.04	136.62	139.66	119.66	2,167
2022-04-29	149.30	149.56	133.72	135.80	116.36	8,467
2022-04-28	150.84	151.88	147.00	148.00	126.81	929
2022-04-27	149.20	149.96	146.56	149.96	128.49	1,556

← NewerPage 19 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.