AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 256.50 | 259.46 | 250.94 | 253.43 | 251.83 | 3,138 |
| 2026-07-21 | 251.50 | 259.00 | 248.00 | 255.34 | 253.73 | 4,907 |
| 2026-07-20 | 254.50 | 262.48 | 246.43 | 253.53 | 251.93 | 5,760 |
| 2026-07-17 | 254.50 | 261.00 | 253.00 | 256.07 | 254.45 | 15,402 |
| 2026-07-16 | 244.00 | 255.00 | 242.56 | 252.31 | 250.72 | 13,379 |
| 2026-07-15 | 243.00 | 247.78 | 233.00 | 246.48 | 244.92 | 36,824 |
| 2026-07-14 | 250.50 | 255.71 | 243.15 | 245.66 | 244.11 | 1,865 |
| 2026-07-13 | 248.00 | 258.00 | 244.42 | 246.94 | 243.66 | 4,222 |
| 2026-07-10 | 250.50 | 257.20 | 245.26 | 246.32 | 243.05 | 22,221 |
| 2026-07-09 | 252.50 | 257.20 | 245.00 | 249.71 | 246.40 | 4,486 |
| 2026-07-08 | 253.50 | 261.20 | 245.00 | 254.08 | 250.71 | 11,616 |
| 2026-07-07 | 257.50 | 260.38 | 253.00 | 254.70 | 251.32 | 17,722 |
| 2026-07-06 | 260.00 | 265.00 | 253.39 | 255.81 | 252.41 | 8,234 |
| 2026-07-02 | 251.50 | 260.19 | 245.00 | 259.47 | 256.03 | 18,601 |
| 2026-07-01 | 251.50 | 256.00 | 247.65 | 251.06 | 247.73 | 8,870 |
| 2026-06-30 | 256.50 | 258.34 | 248.00 | 252.55 | 249.20 | 19,894 |
| 2026-06-29 | 251.50 | 255.80 | 248.64 | 254.84 | 251.46 | 9,196 |
| 2026-06-26 | 244.00 | 249.78 | 240.00 | 246.73 | 243.46 | 9,435 |
| 2026-06-25 | 233.50 | 243.65 | 232.04 | 243.21 | 239.98 | 9,259 |
| 2026-06-24 | 232.50 | 238.00 | 226.50 | 233.44 | 230.34 | 9,884 |
| 2026-06-23 | 231.50 | 234.95 | 229.00 | 233.93 | 230.82 | 5,736 |
| 2026-06-22 | 216.50 | 232.20 | 215.00 | 231.45 | 228.38 | 11,901 |
| 2026-06-18 | 221.00 | 227.09 | 215.38 | 216.36 | 213.49 | 5,854 |
| 2026-06-17 | 222.00 | 225.48 | 218.53 | 221.53 | 218.59 | 9,890 |
| 2026-06-16 | 222.00 | 232.26 | 219.06 | 221.59 | 218.65 | 74,287 |
| 2026-06-15 | 226.00 | 231.53 | 219.95 | 222.37 | 219.42 | 10,182 |
| 2026-06-12 | 226.00 | 230.00 | 218.97 | 227.23 | 224.21 | 6,071 |
| 2026-06-11 | 225.00 | 229.82 | 217.00 | 226.48 | 223.47 | 17,992 |
| 2026-06-10 | 225.00 | 235.00 | 223.80 | 225.69 | 222.69 | 16,055 |
| 2026-06-09 | 222.00 | 227.39 | 219.74 | 225.91 | 222.91 | 11,327 |
| 2026-06-08 | 226.00 | 230.00 | 218.00 | 222.56 | 219.61 | 12,442 |
| 2026-06-05 | 224.00 | 230.47 | 220.00 | 229.05 | 226.01 | 34,294 |
| 2026-06-04 | 216.50 | 224.50 | 216.43 | 222.82 | 219.86 | 7,816 |
| 2026-06-03 | 215.50 | 220.00 | 213.03 | 218.66 | 215.76 | 14,830 |
| 2026-06-02 | 211.50 | 214.26 | 209.03 | 214.00 | 211.16 | 6,720 |
| 2026-06-01 | 218.50 | 220.00 | 211.54 | 213.36 | 210.53 | 11,041 |
| 2026-05-29 | 218.50 | 221.80 | 215.15 | 215.90 | 213.03 | 10,075 |
| 2026-05-28 | 215.50 | 219.43 | 211.13 | 218.25 | 215.35 | 5,923 |
| 2026-05-27 | 213.50 | 216.37 | 209.69 | 214.86 | 212.00 | 5,526 |
| 2026-05-26 | 215.50 | 220.00 | 211.97 | 212.62 | 209.80 | 5,374 |
| 2026-05-22 | 213.50 | 220.08 | 208.00 | 217.08 | 214.20 | 7,374 |
| 2026-05-21 | 211.50 | 215.49 | 210.33 | 214.86 | 212.01 | 3,874 |
| 2026-05-20 | 213.50 | 215.80 | 211.24 | 212.81 | 209.99 | 11,080 |
| 2026-05-19 | 209.00 | 215.99 | 208.63 | 214.31 | 211.47 | 7,395 |
| 2026-05-18 | 210.50 | 214.28 | 207.85 | 207.99 | 205.23 | 7,667 |
| 2026-05-15 | 212.50 | 215.00 | 205.00 | 210.04 | 207.25 | 5,097 |
| 2026-05-14 | 208.00 | 213.55 | 205.72 | 210.68 | 207.88 | 6,047 |
| 2026-05-13 | 207.00 | 210.00 | 204.42 | 207.48 | 204.73 | 23,675 |
| 2026-05-12 | 203.00 | 211.52 | 200.00 | 208.59 | 205.82 | 10,365 |
| 2026-05-11 | 202.00 | 205.47 | 200.50 | 203.50 | 200.80 | 17,892 |
| 2026-05-08 | 204.00 | 207.25 | 200.00 | 201.53 | 198.86 | 5,100 |
| 2026-05-07 | 206.00 | 207.39 | 202.02 | 203.19 | 200.49 | 22,044 |
| 2026-05-06 | 206.00 | 208.71 | 203.56 | 205.27 | 202.55 | 21,741 |
| 2026-05-05 | 208.00 | 210.37 | 205.00 | 206.00 | 203.27 | 7,683 |
| 2026-05-01 | 213.50 | 214.88 | 207.18 | 207.45 | 204.70 | 11,311 |
| 2026-04-30 | 203.00 | 214.88 | 201.00 | 211.99 | 209.18 | 11,879 |
| 2026-04-29 | 196.50 | 205.84 | 186.49 | 204.02 | 201.31 | 9,235 |
| 2026-04-28 | 197.50 | 204.15 | 196.38 | 197.24 | 194.62 | 71,551 |
| 2026-04-27 | 198.50 | 202.18 | 196.00 | 197.90 | 195.27 | 6,567 |
| 2026-04-24 | 201.00 | 203.00 | 197.22 | 198.42 | 195.79 | 7,124 |
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.