AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	149.80	150.52	148.40	149.96	126.87	2,349
2022-03-03	149.25	150.30	149.20	150.20	127.08	987
2022-03-02	147.32	151.12	147.32	150.78	127.57	2,908
2022-03-01	147.78	149.45	146.33	146.79	124.20	1,994
2022-02-28	148.00	148.00	145.80	146.39	123.85	1,143
2022-02-25	145.00	150.30	145.00	150.03	126.93	224,415
2022-02-24	144.41	146.76	142.92	144.37	122.14	25,530
2022-02-23	146.90	148.29	145.56	146.87	124.26	222,517
2022-02-22	141.03	145.72	141.03	144.93	122.62	174,140
2022-02-18	145.28	145.67	143.40	143.77	121.64	2,322
2022-02-17	145.49	145.49	143.70	144.92	122.61	3,518
2022-02-16	144.31	147.15	143.86	146.41	123.87	2,263
2022-02-15	143.00	145.38	143.00	144.08	121.90	7,850
2022-02-14	141.21	142.32	139.92	142.06	120.19	11,226
2022-02-11	142.07	143.31	141.78	142.18	120.29	3,950
2022-02-10	143.32	144.28	142.37	142.64	120.68	1,151
2022-02-09	144.25	144.25	143.00	143.30	121.23	113,045
2022-02-08	142.92	143.04	141.35	142.77	120.79	3,110
2022-02-07	141.09	142.42	140.45	142.23	120.33	2,541
2022-02-04	141.42	142.44	139.19	140.96	119.26	88,076
2022-02-03	138.37	141.65	138.37	141.14	119.41	137,864
2022-02-02	136.83	138.31	133.55	137.16	116.04	991,043
2022-02-01	136.79	137.45	136.19	136.43	115.43	2,811
2022-01-31	137.38	137.74	135.62	136.70	115.66	2,595
2022-01-28	136.22	136.82	134.67	136.76	115.71	1,693
2022-01-27	134.31	138.14	134.31	136.73	115.68	2,689
2022-01-26	133.66	135.13	132.97	134.75	114.00	328,148
2022-01-25	130.89	133.92	130.89	133.92	113.30	344
2022-01-24	130.62	133.16	128.67	129.24	109.34	4,714
2022-01-21	133.44	134.16	131.87	132.22	111.86	1,609
2022-01-20	135.55	135.88	133.12	134.66	113.93	1,456
2022-01-19	135.06	137.48	134.97	136.00	115.06	3,233
2022-01-18	136.28	137.87	135.00	136.71	115.66	41,962
2022-01-14	133.70	134.69	132.51	134.69	113.95	751
2022-01-13	135.51	135.51	132.91	134.21	113.55	3,113
2022-01-12	137.23	137.23	135.93	136.75	114.50	822
2022-01-11	136.31	137.00	134.94	136.16	114.01	2,185
2022-01-10	135.38	136.88	134.55	136.73	114.49	32,726
2022-01-07	135.46	135.78	134.18	135.70	113.63	2,367
2022-01-06	135.77	136.73	135.59	135.72	113.64	231,299
2022-01-05	135.25	138.13	135.00	137.09	114.79	210,601
2022-01-04	135.77	136.12	134.69	135.21	113.22	3,409
2021-12-31	136.24	136.25	135.48	135.80	113.71	174
2021-12-30	135.03	136.78	135.03	136.65	114.42	1,015
2021-12-29	134.11	135.82	134.11	135.55	113.50	1,024
2021-12-23	132.73	133.44	132.01	133.44	111.73	42,283
2021-12-22	129.82	132.41	129.42	132.02	110.54	3,758
2021-12-21	131.26	131.26	129.72	129.89	108.76	1,436
2021-12-20	128.25	131.33	128.25	131.19	109.85	1,952
2021-12-17	131.10	131.10	129.68	130.86	109.57	5,972
2021-12-16	131.63	133.26	129.56	132.53	110.97	214,218
2021-12-15	127.98	130.39	127.98	130.39	109.18	4,046
2021-12-14	126.98	127.55	125.58	127.42	106.69	2,605
2021-12-13	126.14	127.62	125.20	127.57	106.82	3,969
2021-12-10	124.91	125.98	123.50	125.31	104.93	9,278
2021-12-09	122.22	124.33	121.85	124.33	104.10	2,970
2021-12-08	121.72	122.44	120.82	121.65	101.86	3,130
2021-12-07	122.09	122.24	121.15	121.55	101.78	2,384
2021-12-06	120.96	122.10	119.23	121.71	101.91	1,530
2021-12-03	117.47	118.98	116.94	117.96	98.773	2,284

← NewerPage 20 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.