AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	226.40	227.80	226.40	227.80	226.42	450
2026-07-23	223.30	226.80	221.60	226.80	225.43	57
2026-07-22	225.20	225.20	224.20	225.00	223.64	121
2026-07-21	220.90	225.00	220.50	223.90	222.54	240
2026-07-20	221.80	223.30	221.80	223.00	221.65	195
2026-07-17	222.10	228.20	221.80	226.40	225.03	524
2026-07-16	213.40	220.50	212.60	219.00	217.67	456
2026-07-15	212.90	216.40	211.10	215.90	214.59	760
2026-07-14	215.60	218.00	215.10	215.10	212.27	41
2026-07-13	214.60	217.90	214.60	216.00	213.16	86
2026-07-10	219.00	220.60	215.40	215.80	212.96	700
2026-07-09	221.80	221.80	220.10	220.30	217.40	266
2026-07-08	223.30	226.30	220.90	224.00	221.05	1,114
2026-07-07	225.80	226.70	224.40	225.10	222.14	527
2026-07-06	228.30	228.30	223.90	224.00	221.05	400
2026-07-03	229.60	229.60	224.40	227.20	224.21	244
2026-07-02	220.30	226.90	220.30	225.20	222.23	752
2026-07-01	220.40	222.10	217.60	218.70	215.82	616
2026-06-30	223.00	224.90	219.40	220.90	217.99	721
2026-06-29	220.70	223.50	218.80	222.90	219.96	2,386
2026-06-26	213.00	218.50	213.00	217.70	214.83	613
2026-06-25	206.50	213.20	205.30	213.00	210.19	763
2026-06-24	207.20	208.00	205.40	206.00	203.29	861
2026-06-23	202.30	205.90	202.30	205.40	202.69	552
2026-06-22	188.45	201.10	188.45	201.00	198.35	2,617
2026-06-19	190.85	190.85	190.70	190.70	188.19	107
2026-06-18	192.25	193.50	188.15	188.50	186.02	241
2026-06-17	191.85	192.80	189.05	191.65	189.13	312
2026-06-16	192.70	192.70	191.15	191.15	188.63	86
2026-06-15	195.30	196.45	190.50	191.25	188.73	597
2026-06-12	195.00	196.05	194.65	194.65	192.09	76
2026-06-11	194.35	196.45	194.35	196.20	193.62	125
2026-06-10	195.55	196.30	194.80	196.25	193.67	335
2026-06-09	193.45	196.15	191.90	196.15	193.57	356
2026-06-08	197.10	197.75	193.75	193.75	191.20	1,128
2026-06-05	193.30	198.85	193.30	198.85	196.23	307
2026-06-04	188.00	191.30	187.20	190.65	188.14	554
2026-06-03	184.75	188.50	184.40	188.40	185.92	816
2026-06-02	182.95	183.00	180.00	182.75	180.34	376
2026-06-01	188.10	188.10	182.90	182.90	180.49	497
2026-05-29	188.65	188.65	186.15	186.15	183.70	278
2026-05-28	185.10	187.05	184.70	187.05	184.59	128
2026-05-27	182.65	185.10	182.20	185.10	182.66	407
2026-05-26	185.50	186.35	182.85	184.05	181.63	182
2026-05-25	188.90	188.90	183.90	183.90	181.48	24
2026-05-22	185.45	188.70	184.75	187.50	185.03	565
2026-05-21	182.90	184.50	182.15	184.25	181.82	265
2026-05-20	184.55	184.60	182.15	182.15	179.75	465
2026-05-19	180.80	185.90	179.90	185.05	182.61	454
2026-05-18	180.75	181.20	179.65	179.65	177.28	394
2026-05-15	182.10	182.85	181.05	181.05	178.67	892
2026-05-14	177.35	182.65	177.30	181.40	179.01	334
2026-05-13	177.10	179.40	174.90	176.25	173.93	459
2026-05-12	173.20	179.10	172.75	178.55	176.20	394
2026-05-11	171.50	173.60	170.50	172.65	170.38	1,753
2026-05-08	173.45	173.90	170.40	170.70	168.45	877
2026-05-07	175.25	175.45	172.40	172.40	170.13	344
2026-05-06	175.20	175.65	174.00	174.25	171.96	352
2026-05-05	178.70	178.70	177.05	177.05	174.72	388
2026-05-04	177.20	177.40	175.00	176.85	174.52	846

← NewerPage 2 of 3 · 129 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.