AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 174.80 | 174.80 | 172.88 | 173.10 | 158.14 | 6,466 |
| 2024-02-13 | 173.50 | 175.11 | 172.38 | 172.39 | 157.50 | 76,896 |
| 2024-02-12 | 172.26 | 174.56 | 172.26 | 173.41 | 158.43 | 2,515 |
| 2024-02-09 | 175.00 | 175.77 | 173.07 | 173.09 | 158.14 | 1,645 |
| 2024-02-08 | 175.10 | 175.91 | 174.31 | 175.18 | 160.05 | 4,729 |
| 2024-02-07 | 173.55 | 175.30 | 173.49 | 175.18 | 160.05 | 6,458 |
| 2024-02-06 | 170.70 | 173.92 | 169.62 | 172.75 | 157.83 | 1,905 |
| 2024-02-05 | 169.95 | 173.10 | 168.16 | 172.36 | 157.47 | 3,885 |
| 2024-02-02 | 167.35 | 172.73 | 165.05 | 169.46 | 154.82 | 6,800 |
| 2024-02-01 | 164.90 | 167.58 | 162.49 | 167.34 | 152.89 | 2,774 |
| 2024-01-31 | 164.70 | 165.94 | 164.15 | 164.65 | 150.43 | 3,028 |
| 2024-01-30 | 164.15 | 164.63 | 163.30 | 164.53 | 150.32 | 184,420 |
| 2024-01-29 | 165.00 | 166.45 | 163.76 | 164.17 | 149.99 | 1,732 |
| 2024-01-26 | 164.80 | 165.80 | 163.59 | 164.03 | 149.86 | 2,557 |
| 2024-01-25 | 164.90 | 165.14 | 163.24 | 164.52 | 150.31 | 8,108 |
| 2024-01-24 | 167.35 | 167.96 | 164.89 | 164.89 | 150.65 | 233,450 |
| 2024-01-23 | 165.00 | 166.75 | 164.07 | 166.75 | 152.35 | 184,611 |
| 2024-01-22 | 164.40 | 165.24 | 163.90 | 165.18 | 150.91 | 1,606,222 |
| 2024-01-19 | 162.80 | 164.63 | 162.43 | 164.39 | 150.19 | 9,139 |
| 2024-01-18 | 162.05 | 163.14 | 160.50 | 163.10 | 149.01 | 590,164 |
| 2024-01-17 | 161.37 | 162.95 | 161.37 | 162.01 | 148.02 | 2,753 |
| 2024-01-16 | 161.40 | 162.47 | 161.00 | 161.81 | 147.83 | 244,270 |
| 2024-01-12 | 162.90 | 163.23 | 162.24 | 162.50 | 148.46 | 4,351 |
| 2024-01-11 | 163.85 | 165.00 | 163.16 | 163.81 | 148.24 | 1,363 |
| 2024-01-10 | 162.01 | 164.99 | 162.01 | 163.97 | 148.38 | 1,197 |
| 2024-01-09 | 161.20 | 163.37 | 160.85 | 162.10 | 146.70 | 2,051 |
| 2024-01-08 | 160.80 | 162.67 | 159.83 | 160.12 | 144.90 | 2,478 |
| 2024-01-05 | 161.55 | 163.00 | 161.39 | 161.87 | 146.49 | 19,352 |
| 2024-01-04 | 159.45 | 162.07 | 159.45 | 162.07 | 146.67 | 1,938 |
| 2024-01-03 | 159.83 | 161.72 | 159.83 | 160.65 | 145.38 | 6,883 |
| 2024-01-02 | 154.75 | 160.02 | 154.54 | 159.67 | 144.50 | 4,824 |
| 2023-12-29 | 155.13 | 155.13 | 154.44 | 154.62 | 139.93 | 711 |
| 2023-12-28 | 154.75 | 155.75 | 154.75 | 154.99 | 140.26 | 1,072 |
| 2023-12-27 | 154.95 | 154.95 | 153.89 | 154.41 | 139.73 | 1,522 |
| 2023-12-22 | 152.59 | 155.38 | 152.59 | 154.76 | 140.05 | 19,093 |
| 2023-12-21 | 152.35 | 152.80 | 151.33 | 151.88 | 137.45 | 1,460 |
| 2023-12-20 | 153.20 | 154.01 | 153.12 | 153.51 | 138.92 | 620,335 |
| 2023-12-19 | 152.65 | 154.46 | 152.52 | 153.75 | 139.14 | 2,588 |
| 2023-12-18 | 152.80 | 154.28 | 151.75 | 153.84 | 139.22 | 892,707 |
| 2023-12-15 | 155.00 | 155.82 | 153.17 | 153.44 | 138.86 | 8,478 |
| 2023-12-14 | 154.60 | 154.94 | 152.85 | 154.55 | 139.86 | 2,872,186 |
| 2023-12-13 | 153.10 | 154.25 | 152.72 | 153.74 | 139.13 | 45,296 |
| 2023-12-12 | 151.95 | 153.57 | 150.10 | 153.24 | 138.68 | 1,952,793 |
| 2023-12-11 | 150.29 | 152.71 | 150.29 | 150.85 | 136.52 | 2,346 |
| 2023-12-08 | 148.15 | 149.93 | 147.16 | 149.76 | 135.53 | 1,596 |
| 2023-12-07 | 146.25 | 148.31 | 145.40 | 147.67 | 133.64 | 1,143 |
| 2023-12-06 | 144.66 | 146.83 | 144.66 | 146.67 | 132.73 | 1,961 |
| 2023-12-05 | 144.35 | 145.06 | 142.70 | 144.07 | 130.38 | 3,359 |
| 2023-12-04 | 143.32 | 145.47 | 143.32 | 144.45 | 130.72 | 8,240 |
| 2023-12-01 | 142.16 | 144.10 | 142.16 | 143.04 | 129.45 | 52,125 |
| 2023-11-30 | 138.70 | 142.03 | 138.28 | 141.85 | 128.37 | 2,093 |
| 2023-11-29 | 139.02 | 139.02 | 137.72 | 138.83 | 125.64 | 1,187 |
| 2023-11-28 | 139.15 | 139.65 | 138.42 | 138.49 | 125.33 | 1,441 |
| 2023-11-27 | 138.70 | 139.37 | 137.85 | 137.98 | 124.86 | 2,096 |
| 2023-11-24 | 139.50 | 140.00 | 138.47 | 138.91 | 125.71 | 3,397 |
| 2023-11-22 | 138.39 | 139.74 | 138.39 | 138.68 | 125.50 | 4,957 |
| 2023-11-21 | 137.86 | 139.27 | 137.86 | 138.39 | 125.24 | 7,489 |
| 2023-11-20 | 138.99 | 138.99 | 137.14 | 138.32 | 125.17 | 1,490 |
| 2023-11-17 | 138.87 | 138.87 | 137.50 | 138.33 | 125.19 | 2,411 |
| 2023-11-16 | 137.85 | 141.00 | 137.18 | 137.75 | 124.66 | 83,576 |
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.