AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	151.78	152.62	150.96	151.50	133.04	151,134
2023-02-23	150.83	153.42	149.17	152.03	133.51	143,860
2023-02-22	151.15	152.00	150.38	151.59	133.12	90,697
2023-02-21	150.70	152.00	150.13	151.71	133.22	1,021
2023-02-17	150.20	150.74	149.22	150.40	132.07	1,675
2023-02-16	150.34	150.34	148.73	150.34	132.02	1,232
2023-02-15	151.14	152.95	151.14	151.41	132.96	2,152
2023-02-14	153.80	153.96	152.16	152.99	134.35	1,236
2023-02-13	152.49	153.05	151.35	153.04	134.39	644
2023-02-10	149.69	153.00	149.69	152.34	133.78	3,496
2023-02-09	153.49	153.49	144.61	148.49	130.40	265,276
2023-02-08	144.79	146.27	144.79	145.21	127.52	302,043
2023-02-07	144.93	144.93	143.82	143.95	126.41	1,797
2023-02-06	145.17	146.32	145.17	146.32	128.49	1,729
2023-02-03	145.19	146.64	145.19	145.19	127.50	3,300
2023-02-02	146.60	146.60	143.78	144.49	126.88	131,603
2023-02-01	146.62	147.75	145.55	146.18	128.37	442,578
2023-01-31	146.27	146.27	144.61	146.23	128.41	5,307
2023-01-30	145.93	146.97	145.43	145.78	128.01	3,476
2023-01-27	147.31	147.31	146.07	146.46	128.61	2,161
2023-01-26	147.38	148.36	147.38	147.84	129.82	33,532
2023-01-25	147.63	147.77	146.66	147.32	129.37	1,142,231
2023-01-24	148.29	148.29	146.57	147.98	129.95	2,520
2023-01-23	149.48	149.89	148.74	149.61	131.38	98,291
2023-01-20	148.76	148.76	147.17	147.99	129.96	1,842
2023-01-19	150.17	150.30	147.48	149.92	131.65	93,848
2023-01-18	152.36	152.36	149.19	149.19	131.01	19,352
2023-01-17	153.78	155.04	153.01	154.02	135.25	77,911
2023-01-13	153.59	153.59	152.01	152.52	133.94	6,607
2023-01-12	155.40	155.40	152.49	153.17	134.50	2,373
2023-01-11	159.15	159.15	155.08	156.92	136.50	5,772
2023-01-10	161.97	162.07	158.49	159.92	139.11	1,458
2023-01-09	165.97	165.97	161.94	162.10	141.01	1,426
2023-01-06	164.38	167.80	164.38	165.85	144.27	1,217
2023-01-05	163.25	164.25	162.44	164.25	142.88	2,288
2023-01-04	162.14	164.22	161.68	163.60	142.31	2,074
2023-01-03	162.94	162.94	160.97	161.94	140.87	1,581
2022-12-30	162.24	162.85	159.87	160.37	139.50	905
2022-12-29	163.04	163.57	162.44	163.11	141.88	450
2022-12-28	163.29	164.50	163.29	163.29	142.04	305
2022-12-23	162.66	163.67	162.53	163.26	142.01	3,180
2022-12-22	162.69	162.69	161.66	162.01	140.93	1,444
2022-12-21	161.24	162.25	160.50	162.25	141.13	898
2022-12-20	161.02	161.72	160.43	160.76	139.84	801,356
2022-12-19	160.83	161.96	160.41	160.41	139.54	1,395
2022-12-16	162.78	162.78	161.31	161.65	140.61	1,018
2022-12-15	164.34	164.34	162.03	162.62	141.45	718
2022-12-14	165.55	165.86	162.93	165.86	144.27	22,029
2022-12-13	166.03	167.42	165.20	165.20	143.70	1,591
2022-12-12	163.21	164.27	162.84	164.27	142.89	4,055
2022-12-09	166.29	167.25	164.76	164.92	143.46	163,105
2022-12-08	164.68	165.40	164.54	165.13	143.64	12,595
2022-12-07	163.35	165.34	163.35	165.16	143.67	517,845
2022-12-06	163.56	164.23	161.66	162.41	141.28	895
2022-12-05	163.57	164.95	163.57	164.05	142.70	1,385
2022-12-02	162.27	162.27	160.66	162.27	141.15	1,654
2022-12-01	161.09	162.55	159.99	161.54	140.52	68,187
2022-11-30	158.41	159.30	156.57	159.00	138.31	340
2022-11-29	158.79	159.40	157.37	157.63	137.11	517,241
2022-11-28	160.71	160.73	158.46	158.47	137.85	15,591

← NewerPage 16 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.