AbbVie Inc historical data

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

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
2026-04-17	177.05	179.15	176.95	178.65	176.30	372
2026-04-16	176.85	177.45	175.80	176.90	174.57	281
2026-04-15	178.25	178.80	175.00	175.40	173.09	357
2026-04-14	175.85	177.40	174.00	176.65	172.81	426
2026-04-13	176.60	178.40	174.15	174.15	170.36	159
2026-04-10	182.00	182.00	179.00	179.00	175.10	270
2026-04-09	180.25	181.60	180.20	180.95	177.01	529
2026-04-08	179.55	180.25	177.45	180.25	176.33	424
2026-04-07	179.05	180.45	174.70	174.85	171.04	887
2026-04-02	186.80	186.80	182.60	182.60	178.63	243
2026-04-01	188.60	188.60	185.20	185.20	181.17	272
2026-03-31	186.00	188.00	186.00	187.80	183.71	106
2026-03-30	181.80	185.60	181.80	185.60	181.56	187
2026-03-27	183.00	183.00	183.00	183.00	179.02	16
2026-03-26	179.40	182.00	176.60	182.00	178.04	2,617
2026-03-25	177.00	180.00	177.00	179.60	175.69	380
2026-03-24	176.00	178.00	175.00	177.00	173.15	60
2026-03-23	178.60	180.00	175.80	175.80	171.97	916
2026-03-20	178.40	178.80	178.40	178.60	174.71	78
2026-03-19	182.60	182.60	180.00	181.20	177.26	290
2026-03-18	190.60	192.80	182.20	183.80	179.80	792
2026-03-17	191.60	193.20	191.60	193.20	188.99	41
2026-03-16	196.80	196.80	191.60	193.40	189.19	709
2026-03-13	199.00	199.00	195.20	196.00	191.73	180
2026-03-12	196.00	197.00	195.00	197.00	192.71	79
2026-03-11	196.60	197.40	194.60	196.20	191.93	368
2026-03-10	198.80	198.80	195.00	195.20	190.95	89
2026-03-09	198.80	198.80	194.00	195.20	190.95	744
2026-03-06	200.00	200.50	196.80	196.80	192.52	55
2026-03-05	203.00	203.50	198.40	198.40	194.08	319
2026-03-04	200.50	203.00	199.60	201.50	197.11	261
2026-03-03	200.00	202.50	199.20	200.50	196.14	1,010
2026-03-02	196.40	200.50	195.20	199.60	195.26	804
2026-02-27	190.40	193.80	189.00	193.80	189.58	396
2026-02-26	193.20	194.00	188.40	188.40	184.30	330
2026-02-25	193.80	196.60	193.60	195.40	191.15	552
2026-02-24	195.40	195.40	194.00	194.20	189.97	73
2026-02-23	190.60	195.80	189.20	194.40	190.17	211
2026-02-20	191.20	191.80	189.00	191.20	187.04	7,592
2026-02-19	194.20	194.20	190.60	190.60	186.45	228
2026-02-18	195.80	196.40	191.60	191.80	187.63	266
2026-02-17	196.60	197.60	195.40	196.60	192.32	359
2026-02-16	196.20	197.40	194.00	195.00	190.76	656
2026-02-13	191.80	197.60	191.80	197.60	193.30	111
2026-02-12	185.80	190.00	185.60	190.00	185.86	209
2026-02-11	187.40	188.80	186.80	187.00	182.93	169
2026-02-10	187.40	189.40	187.40	189.20	185.08	155
2026-02-09	187.80	188.40	185.20	187.00	182.93	236
2026-02-06	185.00	186.60	185.00	185.00	180.97	183
2026-02-05	184.00	184.80	182.60	182.60	178.63	382
2026-02-04	191.00	192.40	177.40	178.20	174.32	948

← NewerPage 3 of 22 · 1,273 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.