See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.01▲ 1.91%
← 4AB.XETRA stock page

AbbVie Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-04101.60101.82100.80101.1085.0251,849
2021-11-03100.80101.10100.34101.0684.991524
2021-11-0299.600101.3898.530101.2085.1093,890
2021-11-0199.30099.81098.67098.98083.2423,384
2021-10-2994.27099.03094.22098.82083.1075,211
2021-10-2893.46094.06093.00093.39078.5411,410
2021-10-2794.41094.45093.68093.93078.9951,733
2021-10-2694.00094.00093.48094.00079.0541,860
2021-10-2594.46094.46092.97093.63078.7431,000
2021-10-2293.65093.65093.25093.49078.625214
2021-10-2192.84093.22092.30092.72077.977477
2021-10-2092.61093.66092.50093.41078.5581,451
2021-10-1993.22093.22092.05092.71077.9691,357
2021-10-1894.85094.85092.93092.93078.1541,422
2021-10-1593.99094.72093.47094.00079.0542,390
2021-10-1493.10093.76092.73093.60078.7171,174
← NewerPage 22 of 22 · 1,276 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-151.5388 USD
2026-07-151.5388 USD
2026-04-151.5388 USD
2026-01-161.5388 USD
2025-10-151.4588 USD
2025-07-151.4588 USD
2025-04-151.4588 USD
2025-01-151.4588 USD
2024-10-151.3787 USD
2024-07-151.3787 USD
2024-04-121.3787 USD
2024-01-121.3787 USD
2023-10-121.3165 USD
2023-07-131.3165 USD
2023-04-131.3165 USD
2023-01-121.3165 USD
2022-10-131.2542 USD
2022-07-141.2542 USD
2022-04-131.2542 USD
2022-01-131.2542 USD
2021-10-141.1564 USD
2021-07-141.1564 USD
2021-04-141.1564 USD
2021-01-141.1564 USD
2020-10-141.0496 USD
2020-07-141.0496 USD
2020-04-141.0496 USD
2020-01-141.0496 USD
2019-10-110.9696 USD
2019-07-120.9509 USD
2019-04-120.9457 USD
2019-01-140.9331 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.