AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	191.80	192.60	190.00	192.60	188.41	340
2026-02-02	189.20	193.60	188.60	191.20	187.04	1,192
2026-01-29	182.20	186.60	181.60	186.60	182.54	269
2026-01-28	185.60	186.80	184.00	184.00	180.00	416
2026-01-27	185.80	189.40	185.80	188.00	183.91	149
2026-01-26	184.80	185.80	183.40	185.20	181.17	522
2026-01-23	186.00	186.80	185.60	185.60	181.56	536
2026-01-22	185.00	186.40	183.80	186.00	181.95	498
2026-01-21	183.00	185.80	182.20	184.60	180.58	343
2026-01-20	182.20	182.40	179.80	182.40	178.43	594
2026-01-19	183.00	185.20	182.00	183.20	179.21	356
2026-01-16	186.00	187.40	184.80	187.40	183.32	387
2026-01-15	190.00	192.40	187.00	187.40	181.82	235
2026-01-14	188.00	191.20	187.80	187.80	182.20	602
2026-01-13	188.40	188.60	185.80	188.00	182.40	840
2026-01-12	188.00	190.00	187.80	187.80	182.20	306
2026-01-09	193.80	193.80	189.60	189.80	184.14	349
2026-01-08	199.40	199.40	194.60	194.60	188.80	674
2026-01-07	191.40	196.40	190.60	196.20	190.35	1,829
2026-01-06	188.60	190.40	187.80	190.00	184.34	352
2026-01-05	195.40	195.80	186.20	186.20	180.65	548
2026-01-02	195.40	196.00	192.80	195.40	189.58	624
2025-12-30	196.20	197.20	195.60	196.60	190.74	169
2025-12-29	194.40	196.80	194.40	196.80	190.94	222
2025-12-23	192.80	196.00	191.80	195.60	189.77	475
2025-12-22	191.20	193.40	191.20	193.40	187.64	788
2025-12-19	189.80	193.40	189.80	193.40	187.64	89
2025-12-18	192.00	192.00	190.20	192.00	186.28	96
2025-12-17	190.20	192.00	190.20	192.00	186.28	129
2025-12-16	194.20	194.20	189.60	189.60	183.95	137
2025-12-15	190.80	193.60	190.60	193.60	187.83	268
2025-12-12	190.60	191.00	190.40	190.60	184.92	219
2025-12-11	192.40	192.40	190.60	190.60	184.92	311
2025-12-10	192.80	193.40	191.80	191.80	186.08	202
2025-12-09	192.20	192.20	190.20	191.20	185.50	326
2025-12-08	193.80	194.80	193.00	193.60	187.83	303
2025-12-05	196.80	196.80	193.80	194.40	188.61	64
2025-12-04	197.80	198.20	196.00	196.20	190.35	153
2025-12-03	192.60	195.80	192.20	195.80	189.97	2,690
2025-12-02	194.60	195.00	193.20	195.00	189.19	407
2025-12-01	195.80	196.60	193.40	193.40	187.64	650
2025-11-28	196.00	197.00	195.20	196.00	190.16	288
2025-11-27	197.00	197.00	196.00	196.00	190.16	43
2025-11-26	200.00	200.00	196.40	196.40	190.55	123
2025-11-25	199.00	201.50	197.60	201.50	195.50	1,411
2025-11-24	205.00	205.50	204.00	204.00	197.92	147
2025-11-21	199.20	204.50	198.80	204.50	198.41	283
2025-11-20	201.00	202.00	198.40	198.40	192.49	81
2025-11-19	201.50	204.50	201.50	202.50	196.47	312
2025-11-18	201.50	203.50	201.50	202.50	196.47	227
2025-11-17	200.00	202.00	199.80	202.00	195.98	561
2025-11-14	200.00	201.00	199.80	201.00	195.01	203
2025-11-13	200.50	205.00	200.50	205.00	198.89	385
2025-11-12	194.00	194.60	194.00	194.20	188.41	137
2025-11-11	191.40	191.40	191.40	191.40	185.70	2
2025-11-10	188.60	190.00	186.40	186.40	180.85	355
2025-11-07	189.80	190.40	187.60	189.20	183.56	82
2025-11-06	188.60	188.80	187.40	188.60	182.98	697
2025-11-05	187.80	187.80	185.80	186.60	181.04	248
2025-11-04	183.80	188.40	180.20	188.20	182.59	1,186

← NewerPage 4 of 5 · 251 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.