AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 188.81 | 191.29 | 188.15 | 189.41 | 176.25 | 1,617 |
| 2024-08-08 | 186.91 | 190.23 | 186.91 | 190.04 | 176.83 | 2,075 |
| 2024-08-07 | 189.47 | 189.47 | 186.08 | 187.10 | 174.10 | 2,462 |
| 2024-08-06 | 183.01 | 187.20 | 183.01 | 187.00 | 174.01 | 2,665 |
| 2024-08-05 | 179.74 | 189.68 | 179.74 | 183.92 | 171.14 | 6,880 |
| 2024-08-02 | 190.04 | 193.92 | 186.53 | 187.44 | 174.42 | 61,346 |
| 2024-08-01 | 185.37 | 190.88 | 185.37 | 190.18 | 176.97 | 6,138 |
| 2024-07-31 | 187.15 | 187.50 | 183.70 | 186.67 | 173.70 | 1,634 |
| 2024-07-30 | 182.64 | 186.72 | 182.64 | 186.39 | 173.44 | 4,470 |
| 2024-07-29 | 185.27 | 186.16 | 180.65 | 181.75 | 169.12 | 341,989 |
| 2024-07-26 | 182.71 | 186.80 | 182.11 | 186.31 | 173.37 | 214,486 |
| 2024-07-25 | 178.34 | 186.00 | 171.76 | 181.77 | 169.14 | 10,818 |
| 2024-07-24 | 173.05 | 176.13 | 173.05 | 176.13 | 163.89 | 17,096 |
| 2024-07-23 | 173.65 | 174.56 | 173.11 | 173.18 | 161.15 | 728 |
| 2024-07-22 | 172.50 | 174.52 | 171.72 | 173.65 | 161.59 | 1,085 |
| 2024-07-19 | 172.56 | 173.62 | 170.72 | 171.44 | 159.53 | 3,480 |
| 2024-07-18 | 176.22 | 176.57 | 172.61 | 172.61 | 160.62 | 7,108 |
| 2024-07-17 | 169.41 | 175.66 | 169.41 | 174.58 | 162.45 | 7,519 |
| 2024-07-16 | 168.33 | 169.37 | 167.35 | 168.96 | 157.22 | 3,556 |
| 2024-07-15 | 170.27 | 170.27 | 167.57 | 167.83 | 156.17 | 7,884 |
| 2024-07-12 | 171.63 | 171.63 | 169.97 | 171.05 | 157.73 | 26,685 |
| 2024-07-11 | 170.24 | 170.24 | 167.35 | 170.24 | 156.97 | 2,302 |
| 2024-07-10 | 167.83 | 168.22 | 166.26 | 166.88 | 153.88 | 4,147 |
| 2024-07-09 | 164.94 | 168.40 | 164.94 | 167.97 | 154.89 | 4,440 |
| 2024-07-08 | 167.59 | 167.68 | 165.71 | 166.79 | 153.80 | 3,074 |
| 2024-07-05 | 165.36 | 166.67 | 163.73 | 166.41 | 153.45 | 2,578 |
| 2024-07-03 | 166.54 | 166.97 | 163.61 | 163.99 | 151.22 | 3,392 |
| 2024-07-02 | 168.84 | 168.84 | 165.47 | 166.53 | 153.55 | 9,401 |
| 2024-07-01 | 171.57 | 173.74 | 169.97 | 169.97 | 156.72 | 2,055 |
| 2024-06-28 | 169.99 | 170.23 | 169.05 | 170.20 | 156.94 | 5,011 |
| 2024-06-27 | 171.05 | 171.96 | 167.87 | 168.53 | 155.40 | 7,547 |
| 2024-06-26 | 171.40 | 171.89 | 170.21 | 171.89 | 158.50 | 2,505 |
| 2024-06-25 | 173.13 | 173.40 | 170.74 | 171.51 | 158.15 | 2,579 |
| 2024-06-24 | 170.10 | 173.35 | 169.94 | 173.06 | 159.58 | 3,279 |
| 2024-06-21 | 172.26 | 173.20 | 169.60 | 170.24 | 156.98 | 5,493 |
| 2024-06-20 | 172.18 | 172.78 | 170.24 | 172.76 | 159.31 | 15,123 |
| 2024-06-18 | 170.25 | 172.96 | 170.25 | 171.48 | 158.12 | 19,721 |
| 2024-06-17 | 167.75 | 170.32 | 167.75 | 169.46 | 156.26 | 2,430 |
| 2024-06-14 | 168.10 | 168.73 | 166.06 | 168.52 | 155.39 | 3,303 |
| 2024-06-13 | 166.22 | 166.88 | 165.19 | 166.60 | 153.63 | 20,328 |
| 2024-06-12 | 167.92 | 168.48 | 165.07 | 165.33 | 152.45 | 17,272 |
| 2024-06-11 | 170.82 | 170.82 | 167.54 | 167.81 | 154.74 | 3,251 |
| 2024-06-10 | 169.84 | 169.84 | 167.70 | 169.77 | 156.55 | 4,177 |
| 2024-06-07 | 168.37 | 170.31 | 167.77 | 169.75 | 156.53 | 2,693 |
| 2024-06-06 | 166.03 | 167.82 | 164.61 | 167.49 | 154.44 | 3,048 |
| 2024-06-05 | 163.02 | 165.78 | 162.30 | 165.73 | 152.82 | 3,232 |
| 2024-06-04 | 162.70 | 162.70 | 159.91 | 161.96 | 149.34 | 2,721 |
| 2024-06-03 | 162.49 | 163.07 | 158.73 | 160.38 | 147.89 | 6,406 |
| 2024-05-31 | 157.23 | 158.31 | 156.12 | 158.06 | 145.75 | 6,292 |
| 2024-05-30 | 154.39 | 155.98 | 153.53 | 155.96 | 143.81 | 5,199 |
| 2024-05-29 | 155.32 | 156.33 | 153.88 | 153.89 | 141.90 | 28,818 |
| 2024-05-28 | 156.96 | 157.71 | 154.00 | 154.30 | 142.28 | 61,912 |
| 2024-05-24 | 157.93 | 158.88 | 156.62 | 156.74 | 144.53 | 5,627 |
| 2024-05-23 | 159.97 | 160.02 | 157.76 | 159.41 | 146.99 | 11,187 |
| 2024-05-22 | 162.00 | 162.00 | 159.21 | 160.59 | 148.08 | 13,850 |
| 2024-05-21 | 165.29 | 165.99 | 162.56 | 162.56 | 149.89 | 2,313 |
| 2024-05-20 | 166.70 | 166.70 | 164.83 | 165.23 | 152.36 | 2,165 |
| 2024-05-17 | 164.45 | 166.35 | 164.45 | 166.20 | 153.25 | 2,972 |
| 2024-05-16 | 164.42 | 164.42 | 162.27 | 163.89 | 151.12 | 1,901 |
| 2024-05-15 | 161.95 | 163.63 | 161.83 | 163.63 | 150.88 | 63,554 |
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.