AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	160.12	162.74	158.66	162.74	152.56	849
2024-11-20	157.78	158.96	157.44	158.14	148.25	408
2024-11-19	157.32	158.16	155.44	157.34	147.50	7,875
2024-11-18	156.96	157.82	155.42	157.38	147.54	2,645
2024-11-15	160.54	161.32	157.42	157.42	147.57	2,169
2024-11-14	162.54	163.18	159.82	161.32	151.23	2,243
2024-11-13	161.74	163.06	161.00	163.06	152.86	1,091
2024-11-12	164.64	166.10	164.58	165.12	154.79	1,809
2024-11-11	186.78	188.16	162.52	166.12	155.73	4,041
2024-11-08	185.92	187.72	185.92	187.56	175.83	268
2024-11-07	186.60	188.86	184.70	185.94	174.31	1,058
2024-11-06	190.02	192.50	188.98	192.50	180.46	1,156
2024-11-05	183.90	184.42	182.62	184.42	172.88	274
2024-11-04	186.52	187.78	185.02	185.04	173.46	932
2024-11-01	187.58	188.70	187.16	188.12	176.35	408
2024-10-31	184.28	190.12	183.98	187.78	176.03	1,788
2024-10-30	174.96	183.46	174.96	182.68	171.25	246
2024-10-29	175.90	176.72	174.80	175.54	164.56	213
2024-10-28	173.38	175.66	173.38	175.18	164.22	141
2024-10-25	174.26	175.76	174.26	174.98	164.03	102
2024-10-24	175.02	175.68	173.70	175.56	164.58	258
2024-10-23	175.46	176.16	174.02	174.10	163.21	248
2024-10-22	173.06	173.56	172.12	173.56	162.70	620
2024-10-21	173.86	174.66	172.52	172.52	161.73	691
2024-10-18	173.96	175.60	173.28	173.72	162.85	588
2024-10-17	176.02	177.02	174.94	175.08	164.13	689
2024-10-16	176.42	176.42	174.24	174.94	164.00	203
2024-10-15	179.12	180.06	177.60	178.24	167.09	355
2024-10-14	178.90	179.46	178.00	178.90	166.42	145
2024-10-11	177.74	177.74	177.40	177.48	165.10	278
2024-10-10	175.92	178.36	175.92	178.36	165.91	432
2024-10-09	176.22	176.66	175.78	176.66	164.33	30
2024-10-08	175.12	176.52	175.12	175.70	163.44	62
2024-10-07	176.98	177.60	176.28	177.10	164.74	801
2024-10-04	177.56	178.78	176.22	176.26	163.96	659
2024-10-02	178.36	178.36	176.42	177.78	165.37	529
2024-10-01	177.60	179.40	177.60	178.34	165.90	606
2024-09-30	174.16	175.78	173.06	175.56	163.31	347
2024-09-27	172.44	175.10	171.36	175.04	162.83	562
2024-09-26	171.66	172.28	170.32	171.22	159.27	398
2024-09-25	172.18	172.98	170.68	172.98	160.91	697
2024-09-24	174.68	174.84	172.62	174.84	162.64	165
2024-09-23	173.30	173.86	172.76	173.68	161.56	478
2024-09-20	173.34	173.76	172.30	173.28	161.19	184
2024-09-19	174.04	174.96	172.00	173.16	161.08	1,019
2024-09-18	172.92	174.56	172.92	174.56	162.38	111
2024-09-17	176.48	176.48	174.84	174.84	162.64	246
2024-09-16	175.26	175.94	174.32	175.26	163.03	573
2024-09-13	174.44	175.02	173.36	175.02	162.81	205
2024-09-12	177.74	177.74	173.72	174.10	161.95	211
2024-09-11	180.20	181.20	176.42	177.46	165.08	606
2024-09-10	179.06	180.00	177.14	179.30	166.79	281
2024-09-09	175.14	177.28	174.52	177.28	164.91	82
2024-09-06	174.68	175.38	172.66	174.60	162.42	455
2024-09-05	177.76	178.80	173.54	174.52	162.34	452
2024-09-04	178.12	180.54	177.74	178.52	166.06	2,427
2024-09-03	179.20	180.52	177.06	180.02	167.46	966
2024-09-02	178.96	179.22	176.66	178.70	166.23	410
2024-08-30	176.22	177.08	176.14	176.14	163.85	472
2024-08-29	176.30	179.22	174.84	176.98	164.63	1,075

← NewerPage 9 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.