AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	147.53	147.71	145.68	146.26	124.79	4,276
2022-06-01	147.38	148.23	144.55	145.69	124.30	674
2022-05-31	149.87	149.87	146.80	147.85	126.15	6,227
2022-05-27	150.39	151.43	147.77	148.44	126.65	782
2022-05-26	152.26	153.01	150.74	151.31	129.10	251
2022-05-25	149.68	152.78	148.50	151.49	129.25	711
2022-05-24	147.42	151.10	146.61	148.07	126.33	5,017
2022-05-23	152.16	152.19	148.96	149.10	127.21	388
2022-05-20	151.63	153.40	148.03	148.03	126.30	851
2022-05-19	152.01	152.01	149.48	151.42	129.19	714
2022-05-18	154.53	154.99	152.93	153.35	130.84	773
2022-05-17	155.97	156.36	153.23	154.13	131.50	651
2022-05-16	153.46	156.82	153.46	156.19	133.26	452
2022-05-13	154.09	155.16	152.55	153.77	131.20	107,121
2022-05-12	151.55	153.72	150.27	153.30	130.80	1,123
2022-05-11	152.58	154.46	150.91	152.35	129.99	3,043
2022-05-10	152.12	154.34	150.20	152.58	130.18	47,043
2022-05-09	151.57	153.34	149.23	152.12	129.79	101,536
2022-05-06	151.91	152.81	149.00	152.13	129.80	270,299
2022-05-05	151.99	153.23	150.40	152.39	130.02	36,088
2022-05-04	149.97	150.89	147.66	150.89	128.74	89,946
2022-05-03	148.28	150.59	148.28	148.67	126.85	7,247
2022-04-29	149.85	149.85	140.25	142.64	121.70	309,240
2022-04-28	156.75	156.75	154.51	155.88	133.00	1,785
2022-04-27	157.87	159.02	155.38	159.02	135.67	32,989
2022-04-26	156.64	159.11	154.73	156.48	133.51	409,653
2022-04-25	152.93	154.73	152.93	154.48	131.80	479
2022-04-22	157.98	157.98	154.70	155.02	132.26	13,518
2022-04-21	157.04	159.75	156.54	159.50	136.09	773
2022-04-20	156.45	157.88	156.11	157.80	134.64	521,186
2022-04-19	160.18	160.50	154.12	155.58	132.74	51,887
2022-04-14	158.07	163.55	157.00	163.41	139.42	183,874
2022-04-13	165.00	165.00	156.55	158.19	134.97	9,871
2022-04-12	169.57	170.47	166.22	168.21	142.31	3,907
2022-04-11	173.71	175.00	169.42	169.64	143.52	36,848
2022-04-08	174.58	175.85	172.60	175.20	148.23	473,749
2022-04-07	167.50	174.18	167.50	174.18	147.37	3,789
2022-04-06	163.91	167.82	163.91	167.51	141.72	1,464
2022-04-05	163.19	165.79	161.51	164.46	139.14	1,253
2022-04-04	162.60	163.84	161.99	162.58	137.55	885
2022-04-01	162.45	162.86	160.34	161.79	136.88	2,003
2022-03-31	163.31	164.60	162.50	164.00	138.75	3,194
2022-03-30	162.43	164.26	162.18	163.20	138.08	98,926
2022-03-29	162.14	163.40	161.30	161.77	136.87	47,087
2022-03-28	160.92	161.85	159.75	160.97	136.19	18,198
2022-03-25	160.28	162.02	160.28	161.42	136.57	13,891
2022-03-24	159.00	160.69	159.00	159.80	135.20	823
2022-03-23	158.97	161.18	158.67	159.06	134.57	959,708
2022-03-22	159.44	160.10	158.25	159.40	134.86	1,566
2022-03-21	159.20	160.75	159.20	159.81	135.21	566,996
2022-03-18	156.88	159.05	156.05	158.41	134.02	161,368
2022-03-17	155.48	158.17	155.48	158.13	133.79	1,668
2022-03-16	153.84	156.77	153.79	155.05	131.18	2,033
2022-03-15	152.84	156.14	152.10	156.14	132.10	5,634
2022-03-14	149.18	152.96	149.12	151.89	128.51	2,351
2022-03-11	149.17	150.50	149.03	150.12	127.01	1,681
2022-03-10	148.45	149.64	147.76	149.64	126.60	55,946
2022-03-09	147.15	149.97	147.15	149.28	126.30	755
2022-03-08	148.51	149.69	146.66	148.26	125.44	11,611
2022-03-07	148.35	150.65	148.28	149.41	126.41	53,010

← NewerPage 19 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.