AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	150.00	150.00	148.85	148.87	133.39	20,550
2023-08-21	149.20	150.26	148.89	149.68	134.11	178,752
2023-08-18	150.53	150.53	149.35	150.07	134.46	1,353
2023-08-17	151.55	151.70	150.58	150.60	134.94	992
2023-08-16	152.15	153.57	152.15	152.15	136.32	270,955
2023-08-15	152.55	152.89	151.20	151.87	136.07	166,343
2023-08-14	153.06	153.06	152.07	152.25	136.41	5,863
2023-08-11	150.70	153.00	150.67	152.45	136.60	70,097
2023-08-10	150.66	152.79	150.66	151.70	135.92	276,596
2023-08-09	150.21	151.89	150.21	151.89	136.09	7,383
2023-08-08	149.40	151.64	149.03	149.03	133.53	252,552
2023-08-07	148.15	150.81	147.84	150.36	134.72	2,021
2023-08-04	148.95	150.36	148.01	148.01	132.62	2,199
2023-08-03	148.24	149.33	148.24	148.93	133.44	469,726
2023-08-02	147.40	150.55	146.31	148.89	133.40	13,278
2023-08-01	150.25	150.73	147.98	148.00	132.61	340,971
2023-07-31	150.66	150.66	147.69	148.22	132.81	4,984
2023-07-28	147.00	151.61	144.99	150.88	135.18	1,814,987
2023-07-27	144.56	151.23	144.56	148.97	133.48	7,871
2023-07-26	141.45	142.22	140.65	141.72	126.98	3,240
2023-07-25	143.10	143.18	141.77	141.85	127.09	192,310
2023-07-24	143.30	144.39	142.96	143.31	128.40	4,123
2023-07-21	141.92	143.88	141.92	143.62	128.68	2,539
2023-07-20	137.68	142.29	137.68	142.29	127.49	66,599
2023-07-19	136.94	138.00	136.94	137.42	123.13	4,315
2023-07-18	135.40	137.90	134.80	136.70	122.48	3,073
2023-07-17	135.75	136.20	134.69	134.92	120.89	206,097
2023-07-14	134.35	136.28	134.20	136.15	121.99	3,304
2023-07-13	133.97	133.97	132.78	133.55	119.66	2,965
2023-07-12	136.55	136.57	135.18	135.67	120.23	2,525
2023-07-11	135.35	135.35	133.99	134.76	119.42	6,514
2023-07-10	136.05	136.05	134.38	134.63	119.31	1,241
2023-07-07	137.22	137.22	135.80	136.12	120.63	9,161
2023-07-06	137.50	138.24	136.57	137.97	122.27	3,502
2023-07-05	135.30	137.75	134.87	137.75	122.07	13,687
2023-07-03	134.55	135.34	133.20	135.01	119.65	244,999
2023-06-30	132.93	135.90	132.93	134.70	119.37	3,754
2023-06-29	132.90	133.89	132.27	133.09	117.95	2,246
2023-06-28	133.17	133.17	130.98	132.78	117.67	56,803
2023-06-27	134.95	134.95	132.68	133.06	117.92	1,811,337
2023-06-26	135.89	135.89	133.84	135.00	119.64	87,086
2023-06-23	136.91	138.86	136.91	136.91	121.33	1,996
2023-06-22	136.40	137.51	136.38	136.99	121.40	291,816
2023-06-21	137.15	137.15	134.78	136.21	120.71	3,331
2023-06-20	138.92	138.92	136.70	138.55	122.78	5,225
2023-06-19	136.70	136.70	136.70	136.70	121.15	67
2023-06-16	135.95	138.59	135.89	137.79	122.11	71,632
2023-06-15	136.75	136.75	135.64	136.07	120.59	7,437
2023-06-14	138.25	139.11	136.26	136.26	120.76	102,052
2023-06-13	137.35	138.43	137.35	137.88	122.19	5,852
2023-06-12	138.90	139.63	136.93	137.08	121.48	2,416
2023-06-09	138.05	139.09	137.27	138.51	122.75	1,802
2023-06-08	137.75	137.85	136.47	137.56	121.91	491,732
2023-06-07	136.35	137.04	134.87	136.54	121.00	2,587
2023-06-06	136.75	137.55	134.98	135.01	119.64	5,070
2023-06-05	137.00	138.15	137.00	137.13	121.53	3,109
2023-06-02	133.60	136.36	133.60	136.36	120.84	57,415
2023-06-01	135.31	135.31	131.22	132.70	117.60	5,627
2023-05-31	136.70	138.12	135.83	137.73	122.06	7,133
2023-05-30	136.64	136.64	135.27	136.52	120.98	50,580

← NewerPage 14 of 21 · 1,235 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.