AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	164.20	164.20	162.20	163.80	156.33	478
2025-05-16	161.80	163.40	161.80	163.20	155.76	422
2025-05-15	159.00	160.20	158.40	159.20	151.94	562
2025-05-14	167.80	167.80	161.60	161.60	154.23	553
2025-05-13	171.40	171.40	167.60	168.20	160.53	962
2025-05-12	159.40	172.80	159.20	172.60	164.73	1,375
2025-05-09	164.20	168.00	164.20	166.80	159.19	241
2025-05-08	164.40	164.40	161.40	163.20	155.76	2,149
2025-05-07	166.00	166.60	165.00	166.60	159.00	135
2025-05-06	172.80	172.80	167.00	167.60	159.95	213
2025-05-05	174.40	175.40	172.60	172.80	164.92	316
2025-05-02	171.40	173.40	170.40	173.20	165.30	492
2025-04-30	170.60	171.20	169.00	169.40	161.67	588
2025-04-29	169.00	170.40	168.00	169.80	162.05	574
2025-04-28	165.00	167.20	163.80	166.40	158.81	513
2025-04-25	162.20	165.00	159.40	161.20	153.85	1,957
2025-04-24	155.80	158.40	155.80	158.40	151.17	132
2025-04-23	154.20	156.20	151.80	154.80	147.74	1,828
2025-04-22	148.20	151.20	147.60	151.20	144.30	723
2025-04-17	151.20	152.80	150.80	152.40	145.45	500
2025-04-16	155.40	156.80	152.00	153.00	146.02	713
2025-04-15	157.60	157.80	156.40	157.40	150.22	543
2025-04-14	156.80	158.20	154.40	157.80	149.21	516
2025-04-11	153.60	153.60	149.60	151.00	142.78	578
2025-04-10	159.00	164.80	149.60	149.80	141.65	969
2025-04-09	157.40	158.80	148.80	152.00	143.73	1,652
2025-04-08	169.60	173.60	167.20	168.80	159.61	1,587
2025-04-07	161.00	172.00	156.00	167.20	158.10	6,770
2025-04-04	182.48	182.72	176.56	176.56	166.95	2,457
2025-04-03	184.96	189.86	184.64	184.64	174.59	1,274
2025-04-02	190.54	191.72	186.02	189.78	179.45	531
2025-04-01	194.90	195.30	194.00	194.62	184.03	920
2025-03-31	188.98	193.64	188.98	193.28	182.76	174
2025-03-28	188.40	188.70	186.64	188.28	178.03	515
2025-03-27	186.50	188.00	185.88	187.36	177.16	133
2025-03-26	186.86	189.20	184.00	186.50	176.35	896
2025-03-25	192.90	193.34	187.20	187.38	177.18	368
2025-03-24	193.70	195.18	192.08	193.50	182.97	310
2025-03-21	195.42	196.20	194.20	194.20	183.63	393
2025-03-20	196.18	196.18	195.16	195.78	185.12	153
2025-03-19	195.28	196.82	194.72	194.80	184.20	504
2025-03-18	196.50	197.42	195.06	195.06	184.44	544
2025-03-17	195.04	196.34	192.52	196.22	185.54	422
2025-03-14	195.18	195.18	191.82	194.02	183.46	443
2025-03-13	194.80	196.68	194.32	195.12	184.50	1,045
2025-03-12	195.80	197.02	192.74	195.42	184.78	540
2025-03-11	197.86	199.58	195.00	195.10	184.48	439
2025-03-10	198.00	201.45	197.00	201.30	190.34	860
2025-03-07	195.46	196.38	193.18	196.38	185.69	1,245
2025-03-06	195.68	195.72	193.86	194.20	183.63	1,031
2025-03-05	194.92	195.16	193.60	194.20	183.63	408
2025-03-04	201.50	204.45	199.96	201.10	190.15	871
2025-03-03	200.55	202.40	199.58	201.60	190.63	3,092
2025-02-28	197.10	198.74	196.38	197.72	186.96	431
2025-02-27	193.50	198.00	192.90	197.00	186.28	546
2025-02-26	194.26	194.90	193.04	193.48	182.95	654
2025-02-25	194.32	195.76	193.98	193.98	183.42	959
2025-02-24	193.18	195.82	192.60	195.20	184.57	477
2025-02-21	190.72	193.78	190.72	193.38	182.85	795
2025-02-20	188.34	190.68	187.98	190.36	180.00	496

← NewerPage 7 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.