AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	160.71	160.73	158.46	158.47	137.85	15,591
2022-11-25	159.59	160.62	159.59	159.62	138.85	10,795
2022-11-23	159.10	160.94	158.96	159.24	138.52	1,151
2022-11-22	157.11	159.62	157.11	158.45	137.83	1,503,815
2022-11-21	154.73	158.43	154.73	157.80	137.27	533
2022-11-18	153.74	155.51	153.74	154.49	134.39	1,881
2022-11-17	152.05	152.77	150.26	152.77	132.89	594
2022-11-16	153.91	156.59	153.08	153.23	133.29	794
2022-11-15	151.86	153.39	150.51	150.60	131.00	1,529
2022-11-14	151.01	154.53	151.01	153.89	133.86	2,471
2022-11-11	149.54	149.54	146.05	148.94	129.56	479
2022-11-10	147.87	150.39	147.87	149.33	129.90	1,671
2022-11-09	150.07	150.54	148.51	148.65	129.31	8,910
2022-11-08	148.25	151.59	148.25	148.96	129.58	942
2022-11-07	145.11	147.80	145.00	147.80	128.57	14,037
2022-11-04	145.01	145.35	143.12	143.99	125.25	905
2022-11-03	145.27	145.27	143.30	144.93	126.07	33,519
2022-11-02	146.84	147.76	145.41	145.84	126.86	1,411
2022-11-01	145.74	147.65	144.94	147.29	128.12	1,899
2022-10-31	146.30	146.30	144.77	145.38	126.46	8,175
2022-10-28	148.74	148.74	142.67	145.98	126.98	11,216
2022-10-27	152.79	153.87	152.40	152.92	133.02	1,447
2022-10-26	150.49	152.77	149.82	152.25	132.44	884,070
2022-10-25	150.51	150.51	148.01	150.10	130.57	147
2022-10-24	149.00	151.49	149.00	150.27	130.72	23,999
2022-10-21	142.92	147.08	142.67	146.71	127.61	831
2022-10-20	142.85	143.82	142.77	143.04	124.43	1,854
2022-10-19	144.26	145.20	142.53	142.53	123.98	146
2022-10-18	145.51	145.75	143.89	144.44	125.64	259
2022-10-17	143.75	144.90	142.57	144.51	125.71	21,861
2022-10-14	142.98	144.37	142.20	143.03	124.42	767,069
2022-10-13	138.46	142.07	136.70	141.99	123.51	2,626
2022-10-12	142.07	142.73	140.43	140.43	120.93	44,198
2022-10-11	138.52	143.42	138.02	142.94	123.09	2,400
2022-10-10	138.35	139.63	137.01	137.82	118.68	4,345
2022-10-07	139.67	140.29	137.82	139.24	119.90	327,696
2022-10-06	142.79	142.79	140.23	140.81	121.26	859
2022-10-05	142.41	143.95	141.33	143.95	123.96	86,701
2022-10-04	139.97	142.50	138.25	142.50	122.71	1,732
2022-10-03	135.14	138.50	134.21	137.14	118.10	715,682
2022-09-30	141.59	142.29	134.48	136.10	117.20	6,386
2022-09-29	142.59	145.00	142.59	142.59	122.79	274,771
2022-09-28	142.81	144.70	141.72	144.06	124.06	116,611
2022-09-27	141.28	145.50	141.21	141.72	122.04	57,632
2022-09-26	142.22	142.36	140.45	141.64	121.97	2,834
2022-09-23	141.13	143.33	140.98	142.11	122.38	2,895
2022-09-22	140.00	143.88	140.00	143.86	123.88	175,377
2022-09-21	141.54	143.53	141.54	141.54	121.89	291,004
2022-09-20	142.66	142.66	140.41	141.51	121.86	723,499
2022-09-16	141.78	144.35	141.36	142.71	122.89	64,067
2022-09-15	139.69	143.64	139.69	143.24	123.35	4,035
2022-09-14	139.03	140.06	138.33	138.33	119.12	4,312
2022-09-13	141.60	141.60	140.45	140.96	121.38	8,239
2022-09-12	142.67	142.67	140.51	142.40	122.63	2,607
2022-09-09	141.19	142.01	140.15	141.65	121.98	6,280
2022-09-08	140.33	140.33	138.68	140.06	120.61	405
2022-09-07	138.56	138.56	135.51	138.56	119.32	293
2022-09-06	139.19	139.19	136.46	138.05	118.88	296
2022-09-02	138.53	139.16	136.77	136.77	117.78	1,197
2022-09-01	134.64	138.12	134.64	138.12	118.94	575

← NewerPage 17 of 21 · 1,232 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.