AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 284.00 | 286.18 | 283.58 | 284.00 | 284.00 | 388 |
| 2026-10-15 | 284.00 | 292.50 | 281.35 | 285.83 | 285.83 | 6,417 |
| 2026-10-14 | 275.50 | 285.40 | 268.11 | 285.09 | 285.09 | 12,152 |
| 2026-10-13 | 282.00 | 287.00 | 274.08 | 274.08 | 272.35 | 17,696 |
| 2026-10-12 | 277.50 | 283.00 | 272.00 | 279.25 | 277.49 | 2,396 |
| 2026-10-09 | 272.50 | 277.59 | 265.32 | 276.76 | 275.01 | 10,222 |
| 2026-10-08 | 270.50 | 275.00 | 265.69 | 270.64 | 268.93 | 14,527 |
| 2026-10-07 | 268.00 | 274.83 | 262.96 | 272.80 | 271.08 | 7,965 |
| 2026-10-06 | 265.00 | 269.00 | 260.49 | 265.86 | 264.18 | 8,630 |
| 2026-10-05 | 262.00 | 266.20 | 257.13 | 263.41 | 261.75 | 5,937 |
| 2026-10-02 | 260.00 | 268.00 | 255.64 | 262.10 | 260.45 | 11,082 |
| 2026-10-01 | 261.00 | 267.50 | 258.10 | 260.81 | 259.16 | 4,934 |
| 2026-09-30 | 265.00 | 268.09 | 256.92 | 263.47 | 261.81 | 4,828 |
| 2026-09-29 | 266.00 | 272.11 | 261.09 | 263.66 | 262.00 | 8,110 |
| 2026-09-28 | 265.00 | 268.00 | 262.60 | 266.85 | 265.17 | 3,282 |
| 2026-09-25 | 264.00 | 268.00 | 261.44 | 264.29 | 262.62 | 4,351 |
| 2026-09-24 | 263.00 | 268.92 | 260.00 | 264.69 | 263.02 | 3,569 |
| 2026-09-23 | 265.00 | 269.39 | 259.99 | 265.25 | 263.58 | 22,894 |
| 2026-09-22 | 264.00 | 267.15 | 257.00 | 265.11 | 263.44 | 6,354 |
| 2026-09-21 | 263.00 | 267.15 | 260.02 | 265.98 | 264.30 | 11,929 |
| 2026-09-18 | 264.00 | 268.98 | 257.34 | 265.17 | 263.50 | 4,439 |
| 2026-09-17 | 262.00 | 265.10 | 259.00 | 262.56 | 260.90 | 2,472 |
| 2026-09-16 | 262.00 | 265.30 | 260.00 | 262.82 | 261.16 | 4,046 |
| 2026-09-15 | 261.00 | 265.00 | 256.91 | 262.37 | 260.71 | 4,484 |
| 2026-09-14 | 257.50 | 264.65 | 255.12 | 261.46 | 259.81 | 8,833 |
| 2026-09-11 | 256.50 | 259.61 | 253.70 | 257.82 | 256.19 | 3,481 |
| 2026-09-10 | 251.50 | 259.00 | 246.66 | 252.68 | 251.09 | 3,521 |
| 2026-09-09 | 249.00 | 255.00 | 245.15 | 249.92 | 248.34 | 2,513 |
| 2026-09-08 | 254.50 | 258.25 | 248.99 | 250.89 | 249.31 | 8,777 |
| 2026-09-04 | 260.00 | 264.00 | 254.00 | 255.96 | 254.34 | 49,821 |
| 2026-09-03 | 261.00 | 267.00 | 252.00 | 261.04 | 259.39 | 10,757 |
| 2026-09-02 | 260.00 | 266.27 | 257.75 | 260.47 | 258.83 | 6,075 |
| 2026-09-01 | 257.50 | 264.54 | 250.95 | 261.04 | 259.39 | 14,006 |
| 2026-08-28 | 258.50 | 265.64 | 255.69 | 256.07 | 254.45 | 5,853 |
| 2026-08-27 | 262.00 | 267.96 | 251.00 | 258.40 | 256.77 | 6,356 |
| 2026-08-26 | 266.00 | 270.00 | 260.25 | 261.49 | 259.84 | 3,026 |
| 2026-08-25 | 264.00 | 269.89 | 260.00 | 266.34 | 264.66 | 14,091 |
| 2026-08-24 | 266.00 | 272.00 | 262.00 | 264.74 | 263.07 | 1,987 |
| 2026-08-21 | 261.00 | 267.47 | 253.11 | 265.44 | 263.76 | 84,116 |
| 2026-08-20 | 265.00 | 267.96 | 260.39 | 264.90 | 263.23 | 4,207 |
| 2026-08-19 | 260.00 | 267.59 | 255.97 | 264.72 | 263.05 | 9,080 |
| 2026-08-18 | 250.50 | 258.55 | 247.20 | 256.79 | 255.17 | 119,469 |
| 2026-08-17 | 248.00 | 251.57 | 245.00 | 250.40 | 248.82 | 3,802 |
| 2026-08-14 | 251.50 | 254.50 | 247.50 | 250.45 | 248.87 | 1,813 |
| 2026-08-13 | 249.00 | 255.10 | 246.00 | 250.62 | 249.04 | 2,020 |
| 2026-08-12 | 249.00 | 251.20 | 243.54 | 248.23 | 246.66 | 3,753 |
| 2026-08-11 | 247.00 | 250.34 | 244.41 | 249.65 | 248.07 | 7,269 |
| 2026-08-10 | 246.00 | 249.00 | 244.03 | 245.52 | 243.97 | 91,650 |
| 2026-08-07 | 244.00 | 250.00 | 242.00 | 245.16 | 243.61 | 4,789 |
| 2026-08-06 | 246.00 | 255.65 | 241.00 | 243.08 | 241.55 | 7,622 |
| 2026-08-05 | 245.00 | 249.43 | 243.00 | 245.97 | 244.42 | 9,744 |
| 2026-08-04 | 246.00 | 249.18 | 242.46 | 242.94 | 241.41 | 115,984 |
| 2026-08-03 | 251.50 | 259.45 | 244.67 | 246.48 | 244.92 | 6,092 |
| 2026-07-31 | 255.50 | 260.00 | 239.78 | 251.95 | 250.36 | 22,803 |
| 2026-07-30 | 262.00 | 268.00 | 253.71 | 258.68 | 257.05 | 7,025 |
| 2026-07-29 | 265.00 | 273.25 | 262.47 | 265.98 | 264.30 | 14,386 |
| 2026-07-28 | 256.50 | 266.74 | 254.89 | 265.72 | 264.04 | 10,233 |
| 2026-07-27 | 260.00 | 262.12 | 255.00 | 258.74 | 257.11 | 3,605 |
| 2026-07-24 | 256.50 | 260.19 | 252.00 | 258.36 | 256.73 | 5,636 |
| 2026-07-23 | 253.50 | 261.00 | 251.81 | 255.82 | 254.21 | 3,989 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 1.7300 USD |
| 2026-07-14 | 1.7300 USD |
| 2026-04-14 | 1.7300 USD |
| 2026-01-15 | 1.7300 USD |
| 2025-10-14 | 1.6400 USD |
| 2025-07-14 | 1.6400 USD |
| 2025-04-14 | 1.6400 USD |
| 2025-01-14 | 1.6400 USD |
| 2024-10-15 | 1.5500 USD |
| 2024-07-15 | 1.5500 USD |
| 2024-04-12 | 1.5500 USD |
| 2024-01-12 | 1.5500 USD |
| 2023-10-12 | 1.4800 USD |
| 2023-07-13 | 1.4800 USD |
| 2023-04-13 | 1.4800 USD |
| 2023-01-12 | 1.4800 USD |
| 2022-10-13 | 1.4100 USD |
| 2022-07-14 | 1.4100 USD |
| 2022-04-13 | 1.4100 USD |
| 2022-01-13 | 1.4100 USD |
| 2021-10-14 | 1.3000 USD |
| 2021-07-14 | 1.3000 USD |
| 2021-04-14 | 1.3000 USD |
| 2021-01-14 | 1.3000 USD |
| 2020-10-14 | 1.1800 USD |
| 2020-07-14 | 1.1800 USD |
| 2020-04-14 | 1.1800 USD |
| 2020-01-14 | 1.1800 USD |
| 2019-10-11 | 1.0700 USD |
| 2019-07-12 | 1.0700 USD |
| 2019-04-12 | 1.0700 USD |
| 2019-01-14 | 1.0700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.