AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	140.24	140.24	138.48	139.60	123.71	3,060
2023-05-24	144.30	144.82	141.68	141.68	125.56	30,599
2023-05-23	144.69	144.69	142.70	143.03	126.76	4,851
2023-05-22	146.25	146.64	143.97	145.00	128.50	3,118
2023-05-19	143.94	145.68	143.94	145.28	128.75	6,542
2023-05-18	142.93	142.93	142.21	142.39	126.19	2,740
2023-05-17	143.29	143.29	140.61	142.89	126.63	30,018
2023-05-16	146.44	146.44	143.97	143.97	127.59	7,652
2023-05-15	147.60	147.71	145.93	146.32	129.67	5,804
2023-05-12	147.10	147.54	146.16	146.16	129.53	82,391
2023-05-11	147.20	147.49	145.31	145.75	129.16	4,440
2023-05-10	146.94	146.94	145.28	145.60	129.03	2,136
2023-05-09	147.30	148.30	146.32	147.31	130.55	391,317
2023-05-05	149.00	149.35	147.34	148.00	131.16	1,943
2023-05-04	149.00	149.00	146.49	146.49	129.82	3,334
2023-05-03	151.35	151.35	149.71	150.17	133.08	5,942
2023-05-02	153.65	154.99	151.26	151.87	134.59	1,293,903
2023-04-28	149.65	151.31	147.59	150.83	133.67	15,425
2023-04-27	161.35	161.80	147.35	149.43	132.43	267,177
2023-04-26	162.90	162.90	160.77	161.46	143.08	2,690
2023-04-25	164.50	165.88	164.50	164.85	146.09	5,705
2023-04-24	162.57	164.31	162.57	164.00	145.34	1,258
2023-04-21	162.18	162.78	162.18	162.43	143.95	3,729
2023-04-20	161.00	161.54	160.63	161.51	143.13	1,881
2023-04-19	159.75	161.05	158.57	161.05	142.73	2,225
2023-04-18	161.18	161.18	158.94	159.41	141.27	23,422
2023-04-17	161.75	161.92	160.72	160.82	142.52	2,581
2023-04-14	162.15	162.82	160.99	161.29	142.94	127,489
2023-04-13	161.00	162.62	160.76	162.50	144.01	4,380
2023-04-12	162.90	163.09	161.70	162.77	142.94	15,156
2023-04-11	161.47	162.58	161.47	162.08	142.33	1,989
2023-04-06	160.65	161.86	160.65	161.51	141.83	2,939
2023-04-05	160.20	161.59	159.48	160.77	141.18	22,262
2023-04-04	160.45	161.62	159.91	159.99	140.50	57,041
2023-04-03	158.25	160.11	157.87	160.10	140.59	3,135
2023-03-31	157.77	158.74	157.77	158.36	139.06	12,891
2023-03-30	157.78	158.98	157.58	157.58	138.38	138,318
2023-03-29	157.80	159.45	157.06	157.06	137.92	722,069
2023-03-28	157.89	158.37	157.54	157.95	138.70	522,410
2023-03-27	157.72	159.07	157.72	157.89	138.65	201,148
2023-03-24	155.70	158.46	154.68	158.41	139.11	3,197
2023-03-23	155.15	156.36	153.67	154.62	135.78	140,529
2023-03-22	155.70	156.68	154.38	154.38	135.57	12,154
2023-03-21	155.70	156.83	155.19	156.61	137.53	235,854
2023-03-20	154.54	156.14	154.54	156.14	137.12	2,243
2023-03-17	154.90	156.03	153.54	154.06	135.29	330,099
2023-03-16	152.66	155.79	152.66	154.79	135.93	5,025
2023-03-15	151.93	154.05	151.93	153.05	134.40	2,368
2023-03-14	152.06	153.18	151.53	151.92	133.41	1,691
2023-03-13	149.43	153.17	147.84	152.38	133.81	199,622
2023-03-10	148.41	150.57	148.41	148.85	130.71	4,275
2023-03-09	150.31	150.68	148.11	148.11	130.06	329,424
2023-03-08	153.21	153.24	148.82	148.82	130.68	1,155,583
2023-03-07	155.54	155.54	152.16	152.47	133.89	2,503
2023-03-06	156.35	156.35	154.72	155.50	136.55	4,627
2023-03-03	154.27	155.77	154.27	155.55	136.59	106,107
2023-03-02	154.71	155.74	154.53	154.96	136.07	737,767
2023-03-01	152.69	154.67	152.41	154.61	135.77	4,172
2023-02-28	154.28	154.28	152.85	154.26	135.46	391,139
2023-02-27	153.44	154.70	153.44	154.52	135.69	3,107

← NewerPage 15 of 21 · 1,231 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.