AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	123.48	123.48	120.64	122.28	103.93	1,032
2022-01-27	120.48	123.60	118.74	123.40	104.88	2,387
2022-01-26	119.26	119.92	117.90	119.28	101.38	1,664
2022-01-25	116.04	117.52	115.26	117.14	99.559	2,288
2022-01-24	115.76	117.80	114.00	115.18	97.893	7,253
2022-01-21	117.40	118.22	116.66	117.20	99.610	1,300
2022-01-20	118.14	119.66	117.56	118.56	100.77	1,168
2022-01-19	120.08	121.00	119.56	120.08	102.06	982
2022-01-18	119.02	121.60	117.22	121.60	103.35	6,314
2022-01-17	119.00	119.78	118.64	118.64	100.83	436
2022-01-14	116.62	116.82	115.98	116.82	99.287	1,807
2022-01-13	119.40	119.64	115.82	117.10	99.525	1,051
2022-01-12	121.98	121.98	119.40	119.54	100.53	1,407
2022-01-11	120.00	120.92	119.98	120.40	101.26	1,154
2022-01-10	119.58	120.46	118.88	119.52	100.52	2,132
2022-01-07	119.98	119.98	118.88	119.64	100.62	2,062
2022-01-06	120.42	120.94	119.80	120.28	101.16	1,649
2022-01-05	120.02	121.60	119.36	121.60	102.27	1,054
2022-01-04	121.04	121.04	119.32	120.36	101.22	2,101
2022-01-03	119.54	120.00	118.00	118.40	99.574	2,814
2021-12-30	120.00	120.28	118.70	119.30	100.33	707
2021-12-29	119.00	119.52	118.50	119.44	100.45	3,251
2021-12-28	118.58	119.52	118.04	119.18	100.23	1,785
2021-12-27	118.00	118.62	117.08	118.58	99.725	1,404
2021-12-23	117.84	117.92	116.50	117.68	98.969	1,103
2021-12-22	115.50	116.34	114.92	116.26	97.774	1,375
2021-12-21	117.58	117.58	115.30	115.54	97.169	1,183
2021-12-20	113.80	115.96	111.94	115.62	97.236	1,655
2021-12-17	116.40	116.40	114.70	114.86	96.597	1,599
2021-12-16	116.08	117.62	114.68	116.98	98.380	3,289
2021-12-15	112.68	115.22	112.54	115.22	96.900	3,246
2021-12-14	113.50	113.50	110.96	112.72	94.797	1,555
2021-12-13	112.32	112.74	110.90	112.40	94.528	4,356
2021-12-10	110.06	111.26	109.90	111.20	93.519	1,058
2021-12-09	108.84	109.60	107.88	109.48	92.072	492
2021-12-08	108.06	108.16	106.58	106.58	89.634	285
2021-12-07	109.08	109.12	107.80	108.22	91.013	1,715
2021-12-06	106.40	108.06	105.22	106.90	89.903	3,553
2021-12-03	103.40	105.06	103.04	104.56	87.935	1,177
2021-12-02	104.04	104.04	102.42	103.28	86.858	280
2021-12-01	103.02	104.58	102.18	104.58	87.952	1,293
2021-11-30	103.00	103.00	101.82	102.44	86.152	3,227
2021-11-29	104.28	104.42	103.26	104.02	87.481	1,071
2021-11-26	104.80	104.80	102.20	102.54	86.236	3,110
2021-11-25	105.60	105.62	105.18	105.18	88.456	637
2021-11-24	105.18	106.28	105.18	106.10	89.230	3,497
2021-11-23	102.80	105.90	102.80	105.54	88.759	1,053
2021-11-22	104.24	104.24	102.40	103.76	87.262	2,207
2021-11-19	103.32	103.70	102.70	102.72	86.387	4,191
2021-11-18	103.30	103.90	102.88	103.00	86.623	861
2021-11-17	103.00	103.34	102.62	102.98	86.606	845
2021-11-16	102.34	103.16	102.34	103.12	86.724	1,249
2021-11-15	101.80	103.04	101.80	102.78	86.438	923
2021-11-12	102.00	102.72	101.78	102.28	86.017	1,443
2021-11-11	101.40	102.24	101.24	102.00	85.782	631
2021-11-10	99.750	101.40	99.520	101.40	85.277	485
2021-11-09	100.40	100.46	99.870	100.12	84.201	1,144
2021-11-08	102.00	102.00	100.10	100.10	84.184	2,180
2021-11-05	101.80	101.80	100.28	101.18	85.092	1,419
2021-11-04	101.60	101.82	100.80	101.10	85.025	1,849

← NewerPage 21 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.