AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	188.34	190.68	187.98	190.36	180.00	496
2025-02-19	188.10	189.80	187.30	189.46	179.15	284
2025-02-18	185.40	187.76	182.40	187.34	177.14	958
2025-02-17	183.42	186.92	183.42	184.34	174.30	245
2025-02-14	184.14	185.08	184.14	185.08	175.00	172
2025-02-13	185.88	187.68	184.80	185.56	175.46	1,888
2025-02-12	184.46	187.04	184.32	186.64	176.48	476
2025-02-11	184.54	184.86	183.12	184.46	174.42	279
2025-02-10	186.38	186.38	183.94	184.32	174.29	339
2025-02-07	186.10	187.26	185.30	186.16	176.03	497
2025-02-06	185.22	186.30	184.06	186.22	176.08	530
2025-02-05	181.32	185.50	181.18	184.06	174.04	673
2025-02-04	183.62	184.68	180.32	182.96	173.00	1,486
2025-02-03	178.66	184.04	177.04	183.20	173.23	1,065
2025-01-31	169.48	183.28	169.48	180.80	170.96	4,466
2025-01-30	169.06	170.10	166.80	168.60	159.42	436
2025-01-29	169.56	169.80	166.88	169.70	160.46	623
2025-01-28	169.90	170.88	168.04	169.28	160.06	336
2025-01-27	161.40	168.60	161.40	167.40	158.29	1,929
2025-01-24	164.06	164.06	161.22	162.08	153.26	1,250
2025-01-23	163.68	163.68	162.20	163.62	154.71	364
2025-01-22	165.42	166.48	162.04	162.56	153.71	820
2025-01-21	166.42	168.44	165.22	165.70	156.68	1,090
2025-01-20	167.56	168.36	165.52	166.92	157.83	56
2025-01-17	167.96	169.38	167.26	167.84	158.70	2,156
2025-01-16	166.26	167.80	166.00	167.00	157.91	1,304
2025-01-15	169.68	169.74	164.32	165.46	156.45	1,289
2025-01-14	173.92	174.06	169.46	169.92	159.29	385
2025-01-13	171.40	173.28	170.46	173.28	162.44	1,162
2025-01-10	171.86	174.46	171.02	172.44	161.65	3,650
2025-01-09	173.36	173.36	171.68	171.68	160.94	174
2025-01-08	173.50	174.42	171.44	172.66	161.86	1,253
2025-01-07	173.54	175.52	172.40	173.10	162.27	1,265
2025-01-06	176.04	176.04	172.80	174.56	163.64	1,862
2025-01-03	174.26	175.28	173.74	175.28	164.32	569
2025-01-02	172.54	173.96	171.40	173.90	163.02	1,491
2024-12-30	169.60	171.30	169.44	170.04	159.40	1,157
2024-12-27	172.14	172.14	170.84	170.96	160.27	885
2024-12-23	169.90	170.00	167.96	169.06	158.48	1,328
2024-12-20	166.18	168.40	164.50	168.06	157.55	1,655
2024-12-19	166.92	168.02	164.02	165.92	155.54	3,639
2024-12-18	167.40	168.34	165.96	168.02	157.51	1,662
2024-12-17	163.40	167.88	162.38	167.42	156.95	2,119
2024-12-16	164.94	165.68	162.68	163.94	153.68	2,164
2024-12-13	165.94	166.42	164.46	166.22	155.82	1,041
2024-12-12	165.84	167.56	165.56	165.72	155.35	1,065
2024-12-11	166.34	166.92	166.34	166.70	156.27	108
2024-12-10	167.88	168.04	165.74	167.88	157.38	594
2024-12-09	166.98	168.12	165.28	167.34	156.87	528
2024-12-06	166.34	167.06	165.36	165.36	155.02	194
2024-12-05	166.64	167.64	164.42	165.90	155.52	1,205
2024-12-04	172.78	174.06	168.56	169.94	159.31	718
2024-12-03	173.16	174.98	171.96	174.90	163.96	82,819
2024-12-02	174.32	174.46	171.40	172.86	162.05	674
2024-11-29	173.72	174.24	173.00	173.30	162.46	489
2024-11-28	174.80	177.98	172.96	174.56	163.64	1,016
2024-11-27	172.60	173.88	171.50	173.78	162.91	1,126
2024-11-26	168.28	170.68	167.38	170.68	160.00	780
2024-11-25	170.50	170.80	168.50	169.56	158.95	468
2024-11-22	164.04	171.54	164.04	171.54	160.81	1,032

← NewerPage 8 of 22 · 1,274 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.