AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	138.25	138.31	136.34	137.82	124.72	12,511
2023-11-14	138.90	140.07	138.06	138.57	125.40	5,124
2023-11-13	138.35	139.13	137.47	138.65	125.47	2,275
2023-11-10	138.30	139.44	136.50	137.87	124.77	2,817
2023-11-09	141.40	142.03	135.97	136.96	123.95	301,280
2023-11-08	142.19	143.71	142.19	142.19	128.68	1,188
2023-11-07	141.10	141.74	140.62	141.71	128.25	4,351
2023-11-06	141.40	142.35	141.15	141.47	128.03	221,870
2023-11-03	144.28	144.28	141.28	141.34	127.90	1,803,882
2023-11-02	143.11	143.11	140.41	142.80	129.23	495,541
2023-11-01	141.18	143.64	141.18	143.64	129.99	484,375
2023-10-31	142.00	142.49	139.74	140.21	126.89	436,752
2023-10-30	138.93	145.67	138.93	142.72	129.16	141,640
2023-10-27	145.20	145.20	136.42	136.79	123.79	1,330,808
2023-10-26	144.80	145.95	144.40	145.48	131.66	956
2023-10-25	146.80	146.86	144.89	145.35	131.54	546,960
2023-10-24	145.00	146.91	144.70	146.46	132.54	1,863,642
2023-10-23	144.90	146.42	144.65	144.83	131.07	3,991
2023-10-20	145.95	147.49	144.75	146.85	132.90	16,436
2023-10-19	148.96	148.96	143.26	145.83	131.97	8,703
2023-10-18	149.57	149.57	148.47	149.49	135.28	2,139
2023-10-17	148.05	149.58	147.45	148.77	134.63	4,642
2023-10-16	148.35	149.20	147.40	147.43	133.42	503,893
2023-10-13	147.95	149.63	147.33	148.08	134.01	5,498
2023-10-12	148.61	148.61	147.07	147.36	133.36	532,089
2023-10-11	149.20	150.40	148.84	149.00	133.50	3,097
2023-10-10	148.06	149.70	148.06	148.91	133.42	1,813
2023-10-09	148.90	149.72	147.21	149.11	133.60	3,910
2023-10-06	147.75	149.34	146.27	148.78	133.31	1,117
2023-10-05	147.75	149.42	147.00	147.19	131.88	1,314
2023-10-04	147.25	148.05	146.31	146.64	131.39	3,127
2023-10-03	147.91	147.91	145.52	146.54	131.30	598
2023-10-02	148.86	148.86	146.74	147.93	132.54	1,876
2023-09-29	152.53	152.53	149.07	149.27	133.74	4,617
2023-09-28	152.65	153.70	151.38	151.38	135.63	1,721
2023-09-27	153.55	153.91	151.63	152.17	136.35	26,862
2023-09-26	154.65	154.65	152.70	153.92	137.91	1,054,078
2023-09-25	152.35	154.46	151.75	154.36	138.31	390,439
2023-09-22	153.35	153.75	152.72	153.44	137.48	243,963
2023-09-21	153.30	154.83	152.71	153.60	137.62	64,395
2023-09-20	153.51	154.84	153.51	154.23	138.18	813
2023-09-19	153.70	154.35	152.59	153.40	137.44	1,014,632
2023-09-18	152.60	153.80	152.13	153.80	137.80	424
2023-09-15	153.95	154.60	152.24	152.78	136.88	67,116
2023-09-14	152.14	154.59	152.14	153.55	137.58	5,026
2023-09-13	149.30	152.37	149.06	152.34	136.49	3,325
2023-09-12	149.20	149.55	147.64	149.55	133.99	7,956
2023-09-11	148.70	149.35	148.52	148.65	133.19	57,788
2023-09-08	148.80	149.56	148.25	148.25	132.83	50,893
2023-09-07	146.10	148.80	146.10	148.67	133.21	55,447
2023-09-06	146.10	146.10	143.75	144.91	129.84	2,686
2023-09-05	148.05	148.96	146.43	146.46	131.23	4,674
2023-09-01	148.65	148.85	148.07	148.26	132.83	218
2023-08-31	147.78	148.65	147.78	147.78	132.41	1,472
2023-08-30	147.85	148.80	147.13	148.27	132.85	3,025
2023-08-29	148.90	148.91	146.67	147.19	131.88	60,515
2023-08-25	147.44	147.44	146.60	147.00	131.71	992
2023-08-24	146.60	147.83	146.49	146.71	131.45	624
2023-08-23	148.15	148.81	146.48	146.84	131.56	2,391
2023-08-22	150.00	150.00	148.85	148.87	133.39	20,550

← NewerPage 13 of 21 · 1,234 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.