AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 161.69 | 162.38 | 159.71 | 160.68 | 148.16 | 2,575 |
| 2024-05-13 | 160.90 | 162.55 | 160.78 | 161.34 | 148.77 | 3,871 |
| 2024-05-10 | 161.23 | 161.41 | 160.36 | 161.41 | 148.84 | 2,040 |
| 2024-05-09 | 160.60 | 161.26 | 160.10 | 160.38 | 147.88 | 758 |
| 2024-05-08 | 162.45 | 163.42 | 159.90 | 160.29 | 147.80 | 3,368 |
| 2024-05-07 | 163.50 | 163.97 | 161.99 | 162.39 | 149.74 | 5,245 |
| 2024-05-03 | 161.06 | 163.38 | 160.76 | 163.38 | 150.65 | 7,039 |
| 2024-05-02 | 161.17 | 162.44 | 158.37 | 159.49 | 147.07 | 10,280 |
| 2024-05-01 | 161.20 | 163.68 | 161.11 | 162.40 | 149.75 | 1,045 |
| 2024-04-30 | 161.51 | 163.00 | 159.70 | 162.17 | 149.54 | 162,356 |
| 2024-04-29 | 160.54 | 161.47 | 158.56 | 160.27 | 147.79 | 100,258 |
| 2024-04-26 | 167.87 | 171.30 | 157.77 | 159.06 | 146.67 | 102,502 |
| 2024-04-25 | 167.89 | 169.22 | 165.62 | 167.29 | 154.26 | 3,211 |
| 2024-04-24 | 169.54 | 169.54 | 166.90 | 168.16 | 155.06 | 206,873 |
| 2024-04-23 | 168.12 | 170.33 | 167.89 | 170.11 | 156.86 | 738,782 |
| 2024-04-22 | 166.56 | 169.49 | 166.41 | 169.27 | 156.08 | 2,457,577 |
| 2024-04-19 | 165.78 | 166.51 | 163.61 | 165.60 | 152.70 | 12,996 |
| 2024-04-18 | 164.52 | 167.41 | 164.23 | 164.89 | 152.05 | 1,804 |
| 2024-04-17 | 163.28 | 164.76 | 163.28 | 163.89 | 151.12 | 22,047 |
| 2024-04-16 | 162.05 | 163.72 | 162.05 | 163.63 | 150.88 | 325,063 |
| 2024-04-15 | 162.50 | 164.65 | 162.04 | 162.65 | 149.98 | 12,931 |
| 2024-04-12 | 164.27 | 164.27 | 160.00 | 163.43 | 150.70 | 5,689 |
| 2024-04-11 | 170.00 | 170.00 | 167.26 | 168.57 | 154.01 | 2,978 |
| 2024-04-10 | 169.93 | 169.93 | 167.29 | 169.35 | 154.72 | 1,404 |
| 2024-04-09 | 170.36 | 170.36 | 167.45 | 169.19 | 154.58 | 1,264,560 |
| 2024-04-08 | 171.85 | 171.85 | 168.86 | 169.95 | 155.27 | 368,615 |
| 2024-04-05 | 168.39 | 170.85 | 167.10 | 170.12 | 155.43 | 904,525 |
| 2024-04-04 | 178.00 | 178.00 | 169.86 | 169.87 | 155.20 | 250,290 |
| 2024-04-03 | 180.79 | 181.43 | 176.65 | 177.09 | 161.79 | 4,737 |
| 2024-04-02 | 181.03 | 181.03 | 178.84 | 180.55 | 164.96 | 1,622 |
| 2024-03-28 | 180.42 | 181.62 | 180.42 | 181.40 | 165.73 | 3,174 |
| 2024-03-27 | 178.75 | 180.29 | 178.75 | 179.35 | 163.86 | 3,896 |
| 2024-03-26 | 178.44 | 179.71 | 178.44 | 179.23 | 163.75 | 11,485 |
| 2024-03-25 | 179.15 | 179.15 | 178.00 | 178.54 | 163.12 | 88,567 |
| 2024-03-22 | 177.05 | 178.62 | 176.72 | 178.50 | 163.08 | 6,354 |
| 2024-03-21 | 176.60 | 177.52 | 175.70 | 177.50 | 162.17 | 5,437 |
| 2024-03-20 | 179.35 | 179.64 | 176.00 | 176.15 | 160.93 | 9,122 |
| 2024-03-19 | 179.69 | 179.69 | 178.23 | 178.84 | 163.39 | 1,565 |
| 2024-03-18 | 179.75 | 179.80 | 177.59 | 178.70 | 163.26 | 6,856 |
| 2024-03-15 | 180.50 | 181.75 | 178.18 | 178.79 | 163.35 | 2,826 |
| 2024-03-14 | 181.79 | 181.79 | 178.75 | 181.77 | 166.07 | 3,306 |
| 2024-03-13 | 181.55 | 182.46 | 179.81 | 179.88 | 164.34 | 2,258 |
| 2024-03-12 | 179.65 | 182.72 | 179.65 | 182.00 | 166.28 | 1,361 |
| 2024-03-11 | 180.90 | 180.92 | 178.24 | 179.36 | 163.87 | 1,607,655 |
| 2024-03-08 | 181.40 | 181.94 | 179.08 | 179.79 | 164.26 | 18,096 |
| 2024-03-07 | 180.70 | 182.33 | 179.91 | 180.55 | 164.95 | 2,057 |
| 2024-03-06 | 178.30 | 181.86 | 178.22 | 181.20 | 165.55 | 3,685 |
| 2024-03-05 | 177.10 | 179.58 | 177.03 | 179.03 | 163.56 | 7,386 |
| 2024-03-04 | 178.75 | 179.94 | 176.80 | 176.89 | 161.61 | 7,025 |
| 2024-03-01 | 175.85 | 178.38 | 175.79 | 178.38 | 162.97 | 6,207 |
| 2024-02-29 | 178.00 | 178.00 | 176.29 | 176.37 | 161.14 | 407,232 |
| 2024-02-28 | 178.50 | 179.93 | 176.90 | 177.85 | 162.49 | 192,386 |
| 2024-02-27 | 179.30 | 179.53 | 176.87 | 178.73 | 163.29 | 2,966 |
| 2024-02-26 | 178.50 | 179.76 | 178.03 | 179.43 | 163.93 | 2,993 |
| 2024-02-23 | 177.24 | 178.71 | 177.24 | 177.50 | 162.17 | 3,952 |
| 2024-02-22 | 175.55 | 176.82 | 173.33 | 176.82 | 161.55 | 104,334 |
| 2024-02-21 | 176.45 | 177.70 | 173.67 | 174.39 | 159.33 | 7,295 |
| 2024-02-20 | 178.05 | 178.59 | 175.20 | 176.71 | 161.45 | 9,209 |
| 2024-02-16 | 176.80 | 178.72 | 176.07 | 178.72 | 163.28 | 5,116 |
| 2024-02-15 | 174.90 | 175.88 | 173.83 | 175.88 | 160.69 | 4,365 |
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.