AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	169.20	171.20	169.20	170.00	163.71	109
2025-08-08	171.40	172.20	169.40	169.60	163.32	611
2025-08-07	170.00	170.20	169.40	170.20	163.90	241
2025-08-06	172.00	172.40	167.60	168.40	162.17	324
2025-08-05	170.20	172.40	170.00	171.80	165.44	228
2025-08-04	167.80	170.00	167.80	169.40	163.13	431
2025-08-01	164.80	168.40	162.80	168.40	162.17	1,062
2025-07-31	166.80	173.00	166.80	170.00	163.71	2,224
2025-07-30	165.20	167.60	165.20	166.20	160.05	122
2025-07-29	164.20	166.40	163.20	166.00	159.86	251
2025-07-28	162.60	163.80	162.40	163.00	156.97	579
2025-07-25	161.60	163.20	161.00	161.40	155.43	673
2025-07-24	162.80	162.80	161.20	162.60	156.58	303
2025-07-23	159.80	160.80	159.00	160.80	154.85	581
2025-07-22	158.40	159.40	158.00	159.40	153.50	236
2025-07-21	162.60	163.00	159.60	159.60	153.69	1,485
2025-07-18	164.40	164.40	163.20	163.40	157.35	159
2025-07-17	164.00	164.80	164.00	164.20	158.12	68
2025-07-16	159.00	164.40	159.00	162.60	156.58	409
2025-07-15	163.00	163.00	159.60	159.60	153.69	214
2025-07-14	163.20	164.40	163.00	163.20	155.76	268
2025-07-11	167.00	167.00	163.80	164.40	156.90	611
2025-07-10	163.00	168.40	161.80	167.20	159.57	288
2025-07-09	161.00	163.00	161.00	161.60	154.23	161
2025-07-08	161.00	164.20	158.80	164.20	156.71	1,664
2025-07-07	161.20	162.40	161.00	161.20	153.85	313
2025-07-04	161.00	161.00	157.40	161.00	153.66	288
2025-07-03	162.20	163.20	161.00	161.20	153.85	1,771
2025-07-02	161.40	163.20	161.00	163.20	155.76	228
2025-07-01	157.80	162.00	156.20	162.00	154.61	475
2025-06-30	155.20	157.80	155.20	157.80	150.60	267
2025-06-27	159.00	160.00	158.60	159.20	151.94	111
2025-06-26	159.80	160.60	159.00	160.60	153.27	242
2025-06-25	159.00	160.80	159.00	160.60	153.27	19
2025-06-24	159.20	159.20	158.20	158.80	151.56	246
2025-06-23	160.60	161.80	158.80	159.20	151.94	628
2025-06-20	159.80	161.40	159.80	161.20	153.85	211
2025-06-19	161.20	162.60	161.20	161.60	154.23	365
2025-06-18	160.60	162.20	160.60	162.20	154.80	25
2025-06-17	164.80	164.80	162.20	163.20	155.76	368
2025-06-16	165.60	166.20	163.80	164.40	156.90	790
2025-06-13	165.40	167.00	164.60	167.00	159.38	325
2025-06-12	166.40	167.00	165.60	166.20	158.62	250
2025-06-11	166.80	167.20	165.00	166.80	159.19	316
2025-06-10	165.60	167.00	165.00	166.40	158.81	843
2025-06-09	166.20	168.00	166.20	167.00	159.38	148
2025-06-06	164.00	167.20	164.00	167.20	159.57	157
2025-06-05	164.80	165.00	162.60	164.80	157.28	130
2025-06-04	165.00	166.40	164.60	165.40	157.85	256
2025-06-03	164.20	164.80	163.00	164.80	157.28	350
2025-06-02	162.60	163.60	162.00	162.40	154.99	975
2025-05-30	163.60	163.60	162.00	163.40	155.95	112
2025-05-29	164.00	164.60	161.20	163.20	155.76	1,068
2025-05-28	163.80	164.20	163.20	163.40	155.95	179
2025-05-27	162.40	163.60	161.60	163.60	156.14	358
2025-05-26	161.20	165.80	160.40	165.80	158.24	794
2025-05-23	161.60	161.60	160.00	161.20	153.85	460
2025-05-22	160.40	161.80	160.00	160.20	152.89	323
2025-05-21	163.20	163.20	161.00	161.80	154.42	634
2025-05-20	165.00	165.60	163.40	164.00	156.52	276

← NewerPage 6 of 22 · 1,271 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.