AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	146.30	149.18	145.40	147.96	126.78	1,437
2022-04-25	142.70	144.12	141.78	143.78	123.19	3,182
2022-04-22	147.16	147.46	144.40	144.56	123.86	746
2022-04-21	145.34	146.06	143.12	145.94	125.04	2,666
2022-04-20	144.00	145.66	143.20	144.92	124.17	1,680
2022-04-19	148.68	148.70	142.38	143.78	123.19	3,001
2022-04-14	143.86	151.02	143.04	151.02	129.40	5,890
2022-04-13	153.18	154.42	145.64	146.20	125.27	3,883
2022-04-12	154.86	157.06	152.64	155.56	132.21	2,492
2022-04-11	159.22	160.40	156.14	158.42	134.64	2,927
2022-04-08	161.78	161.78	159.22	160.44	136.36	5,469
2022-04-07	154.08	157.62	153.38	157.32	133.71	3,925
2022-04-06	151.30	153.40	148.64	153.38	130.36	1,674
2022-04-05	149.78	151.74	146.90	151.20	128.51	5,636
2022-04-04	148.62	149.06	146.30	148.88	126.54	1,335
2022-04-01	147.04	147.98	145.48	146.58	124.58	909
2022-03-31	147.12	148.04	146.72	147.60	125.45	1,079
2022-03-30	146.00	147.12	144.66	146.98	124.92	1,052
2022-03-29	147.00	148.20	145.48	145.76	123.88	827
2022-03-28	147.16	148.28	145.86	147.52	125.38	1,027
2022-03-25	145.84	146.92	142.58	146.92	124.87	2,859
2022-03-24	143.88	146.00	143.88	145.38	123.56	1,166
2022-03-23	145.12	146.68	144.00	144.34	122.68	790
2022-03-22	145.22	147.88	143.82	144.54	122.85	2,175
2022-03-21	143.98	145.16	143.50	144.42	122.74	3,433
2022-03-18	142.48	144.00	142.40	143.58	122.03	1,099
2022-03-17	141.88	141.96	140.26	141.96	120.65	1,420
2022-03-16	143.06	143.76	139.84	141.10	119.92	3,142
2022-03-15	137.66	140.78	137.32	140.78	119.65	2,137
2022-03-14	136.18	139.00	135.64	138.82	117.98	2,530
2022-03-11	136.16	137.24	135.58	137.04	116.47	2,694
2022-03-10	134.36	135.74	133.20	134.96	114.70	866
2022-03-09	136.86	137.48	134.40	134.76	114.53	3,902
2022-03-08	138.00	138.00	134.82	136.30	115.84	3,173
2022-03-07	137.62	138.38	135.02	137.42	116.80	2,759
2022-03-04	137.00	137.88	135.84	136.92	116.37	2,618
2022-03-03	135.40	135.56	133.88	135.06	114.79	966
2022-03-02	131.56	135.54	131.56	135.40	115.08	953
2022-03-01	131.00	133.52	130.44	131.74	111.97	1,939
2022-02-28	136.96	136.96	130.10	130.96	111.30	2,580
2022-02-25	130.02	132.98	128.76	132.78	112.85	1,673
2022-02-24	135.24	135.24	126.40	130.06	110.54	7,861
2022-02-23	129.42	130.12	128.82	129.74	110.27	3,761
2022-02-22	123.40	127.88	120.86	127.66	108.50	6,311
2022-02-21	127.46	127.76	124.50	125.00	106.24	3,034
2022-02-18	126.58	128.32	126.58	127.58	108.43	1,039
2022-02-17	129.16	130.00	126.58	127.54	108.40	11,687
2022-02-16	127.20	128.58	126.58	128.36	109.09	889
2022-02-15	127.10	127.98	125.14	127.28	108.18	2,696
2022-02-14	124.34	125.40	123.52	124.38	105.71	4,553
2022-02-11	124.60	126.02	124.08	125.16	106.38	791
2022-02-10	124.40	126.38	124.02	124.30	105.64	1,036
2022-02-09	125.88	126.92	125.20	125.42	106.60	1,558
2022-02-08	125.62	125.70	124.20	124.56	105.87	1,154
2022-02-07	124.18	124.44	122.36	124.44	105.76	1,263
2022-02-04	123.46	123.78	122.06	123.10	104.62	1,425
2022-02-03	122.00	124.00	121.80	123.26	104.76	1,940
2022-02-02	122.50	123.36	119.00	121.52	103.28	4,964
2022-02-01	121.64	122.02	121.16	121.34	103.13	870
2022-01-31	123.48	124.10	121.60	121.70	103.43	1,884

← NewerPage 20 of 22 · 1,275 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.