AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 174.55 | 183.05 | 174.15 | 181.65 | 179.26 | 1,311 |
| 2026-04-29 | 169.45 | 174.60 | 162.85 | 174.60 | 172.30 | 2,304 |
| 2026-04-28 | 169.85 | 170.90 | 168.40 | 169.80 | 167.56 | 510 |
| 2026-04-27 | 169.60 | 171.10 | 167.90 | 170.10 | 167.86 | 230 |
| 2026-04-24 | 172.10 | 172.10 | 168.55 | 168.55 | 166.33 | 513 |
| 2026-04-23 | 172.05 | 173.25 | 171.20 | 171.90 | 169.64 | 568 |
| 2026-04-22 | 175.60 | 175.60 | 173.35 | 173.35 | 171.07 | 196 |
| 2026-04-21 | 173.80 | 175.20 | 171.35 | 174.40 | 172.10 | 1,023 |
| 2026-04-20 | 177.30 | 177.70 | 174.25 | 174.60 | 172.30 | 515 |
← NewerPage 3 of 3 · 129 trading days
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.