AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	189.20	190.00	185.00	185.00	179.49	768
2025-10-31	196.00	199.40	189.00	189.00	183.37	1,617
2025-10-30	195.20	198.00	195.20	197.20	191.32	1,700
2025-10-29	195.00	195.00	193.80	194.40	188.61	293
2025-10-28	195.60	196.00	193.20	195.80	189.97	381
2025-10-27	196.60	196.60	195.20	195.80	189.97	525
2025-10-24	196.20	196.20	195.20	196.00	190.16	113
2025-10-23	198.00	198.00	196.00	196.00	190.16	76
2025-10-22	199.80	200.50	198.60	198.60	192.68	327
2025-10-21	199.00	199.20	198.60	198.60	192.68	485
2025-10-20	196.80	198.80	195.20	198.20	192.29	1,292
2025-10-17	193.20	196.60	192.60	196.60	190.74	404
2025-10-16	193.80	194.20	193.60	194.00	188.22	202
2025-10-15	195.80	196.40	194.40	195.20	189.38	684
2025-10-14	199.40	199.40	196.20	196.20	188.94	195
2025-10-13	199.80	201.50	198.00	201.50	194.04	288
2025-10-10	199.60	202.00	199.60	201.50	194.04	67
2025-10-09	199.20	201.00	199.00	201.00	193.56	129
2025-10-08	199.80	201.00	198.60	199.00	191.64	314
2025-10-07	197.60	199.20	195.60	199.20	191.83	196
2025-10-06	200.00	201.50	195.40	196.20	188.94	1,151
2025-10-03	202.00	202.50	199.80	201.00	193.56	365
2025-10-02	207.00	207.00	200.50	203.50	195.97	2,111
2025-10-01	196.40	204.50	196.00	204.50	196.93	944
2025-09-30	190.60	194.00	189.80	193.00	185.86	282
2025-09-29	188.40	189.20	187.60	188.80	181.81	251
2025-09-26	187.60	189.40	186.60	186.60	179.69	181
2025-09-25	186.80	190.00	185.60	187.20	180.27	1,696
2025-09-24	188.80	188.80	186.80	186.80	179.89	100
2025-09-23	189.20	189.60	188.40	189.60	182.58	319
2025-09-22	189.80	191.00	188.40	191.00	183.93	649
2025-09-19	187.60	189.60	187.60	189.20	182.20	712
2025-09-18	186.40	188.00	186.20	187.60	180.66	368
2025-09-17	183.80	187.00	183.60	187.00	180.08	504
2025-09-16	184.00	184.00	182.20	182.80	176.03	176
2025-09-15	187.40	187.40	183.00	183.20	176.42	248
2025-09-12	188.00	188.00	186.40	187.00	180.08	157
2025-09-11	180.60	191.20	180.60	188.00	181.04	699
2025-09-10	179.60	179.60	178.80	179.40	172.76	173
2025-09-09	178.40	179.40	177.80	179.40	172.76	252
2025-09-08	181.00	181.40	177.80	178.60	171.99	234
2025-09-05	183.60	183.60	180.60	181.00	174.30	73
2025-09-04	180.80	183.80	180.80	182.80	176.03	192
2025-09-03	181.60	182.80	181.60	182.20	175.46	72
2025-09-02	179.80	181.80	179.80	181.00	174.30	3,795
2025-09-01	179.80	180.00	177.80	178.20	171.60	737
2025-08-29	178.00	179.40	177.60	179.20	172.57	417
2025-08-28	178.40	179.00	177.20	177.40	170.83	235
2025-08-27	179.00	180.20	178.80	179.20	172.57	250
2025-08-26	178.20	178.80	177.60	178.00	171.41	601
2025-08-25	179.60	180.20	178.40	178.40	171.80	373
2025-08-22	181.00	182.00	178.20	178.20	171.60	211
2025-08-21	180.20	182.80	178.80	182.80	176.03	668
2025-08-20	177.20	181.40	176.80	180.20	173.53	179
2025-08-19	177.40	177.60	176.60	177.00	170.45	157
2025-08-18	175.60	178.20	175.40	178.20	171.60	208
2025-08-15	176.60	176.60	175.40	175.60	169.10	110
2025-08-14	173.00	175.40	172.20	175.00	168.52	158
2025-08-13	170.40	171.40	170.00	171.00	164.67	330
2025-08-12	171.40	171.80	169.00	169.40	163.13	188

← NewerPage 5 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.