AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	135.89	135.89	134.50	134.53	115.84	3,822
2022-08-30	136.33	136.33	135.04	136.08	117.18	798
2022-08-26	139.73	139.73	137.60	137.60	118.49	898
2022-08-25	139.17	139.54	137.70	138.46	119.23	108,288
2022-08-24	139.23	139.31	138.22	138.23	119.03	40,086
2022-08-23	139.88	139.88	138.47	138.91	119.62	407
2022-08-22	140.60	142.50	140.27	140.27	120.79	1,301
2022-08-19	141.74	143.17	141.74	142.72	122.90	386
2022-08-18	141.17	141.75	139.90	140.33	120.84	1,339
2022-08-17	142.71	142.71	141.04	142.00	122.28	185
2022-08-16	142.11	143.66	142.11	142.76	122.94	215
2022-08-15	142.16	143.25	140.65	141.98	122.26	762
2022-08-12	142.24	142.89	140.51	142.28	122.52	731
2022-08-11	141.11	142.79	139.77	141.93	122.22	5,629
2022-08-10	140.16	140.77	139.43	139.94	120.51	390
2022-08-09	140.35	141.30	140.09	140.09	120.63	82,413
2022-08-08	137.98	140.04	137.98	138.42	119.20	3,196
2022-08-05	139.28	139.50	138.37	138.64	119.39	472
2022-08-04	141.88	142.19	138.96	139.37	120.02	1,625
2022-08-03	141.38	143.00	140.73	142.02	122.30	674
2022-08-02	140.90	142.72	140.90	141.09	121.50	3,134
2022-08-01	142.41	142.41	139.18	140.86	121.30	10,503
2022-07-29	147.31	147.31	139.33	142.38	122.61	20,037
2022-07-28	150.66	152.17	146.76	152.13	131.00	266
2022-07-27	150.87	150.87	149.05	149.71	128.92	258,367
2022-07-26	150.22	153.46	150.22	152.76	131.55	247,314
2022-07-25	148.54	150.69	148.54	150.41	129.52	341
2022-07-22	147.80	148.89	147.80	148.72	128.07	92
2022-07-21	147.40	147.40	146.46	146.95	126.54	2,641
2022-07-20	148.39	150.43	147.37	147.37	126.90	507,536
2022-07-19	150.12	150.12	148.85	149.72	128.93	502
2022-07-18	153.62	154.06	150.54	150.57	129.66	124,106
2022-07-15	151.80	153.32	151.80	152.86	131.63	1,391
2022-07-14	150.32	150.32	148.61	149.97	129.15	2,282
2022-07-13	152.48	153.76	151.49	153.00	130.54	1,007
2022-07-12	152.76	154.43	152.76	152.89	130.45	1,904
2022-07-11	152.28	154.46	152.28	154.46	131.79	4,155
2022-07-08	152.26	155.16	151.98	153.00	130.54	1,215
2022-07-07	152.49	152.49	150.45	152.30	129.94	715
2022-07-06	152.77	154.97	151.76	152.39	130.02	211,036
2022-07-05	153.80	153.80	149.67	152.70	130.28	202,999
2022-07-04	153.80	153.80	153.80	153.80	131.22	199,737
2022-07-01	151.57	153.24	151.57	152.10	129.77	17
2022-06-30	151.67	154.01	150.93	153.76	131.19	2,018
2022-06-29	153.85	156.27	153.85	156.27	133.33	2,324
2022-06-28	153.59	154.67	152.21	152.21	129.87	248
2022-06-27	152.95	155.13	152.95	154.08	131.46	410
2022-06-24	150.21	152.60	150.21	152.41	130.04	1,370
2022-06-23	147.67	150.52	147.67	148.23	126.47	9,605
2022-06-22	143.72	149.92	143.72	149.92	127.91	5,378
2022-06-21	139.95	143.72	139.95	143.15	122.14	2,476
2022-06-17	139.17	139.17	137.27	138.31	118.01	260
2022-06-16	138.09	138.09	136.04	138.01	117.75	398,139
2022-06-15	137.94	138.37	136.57	137.10	116.97	72,625
2022-06-14	140.49	140.52	136.41	137.75	117.53	2,122
2022-06-13	139.47	141.53	138.95	139.91	119.37	1,444
2022-06-10	144.64	144.64	142.20	143.76	122.66	1,123
2022-06-09	149.02	150.27	148.34	148.68	126.85	920
2022-06-08	148.90	149.78	148.38	148.64	126.82	715
2022-06-07	146.24	148.60	146.24	148.60	126.79	1,465

← NewerPage 18 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.