AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 200.00 | 202.76 | 200.00 | 201.21 | 198.54 | 7,512 |
| 2026-04-22 | 205.00 | 207.50 | 201.04 | 201.34 | 198.67 | 2,978 |
| 2026-04-21 | 205.00 | 210.35 | 200.77 | 204.90 | 202.18 | 5,683 |
| 2026-04-20 | 208.00 | 210.71 | 203.30 | 205.28 | 202.56 | 10,446 |
| 2026-04-17 | 209.00 | 217.50 | 208.07 | 209.84 | 207.05 | 8,626 |
| 2026-04-16 | 208.00 | 210.72 | 206.79 | 208.74 | 205.97 | 4,407 |
| 2026-04-15 | 208.00 | 212.10 | 205.58 | 208.25 | 205.49 | 10,310 |
| 2026-04-14 | 205.00 | 213.00 | 204.40 | 209.41 | 206.63 | 11,957 |
| 2026-04-13 | 210.50 | 214.37 | 203.00 | 204.48 | 200.06 | 8,815 |
| 2026-04-10 | 212.50 | 217.99 | 208.66 | 208.81 | 204.30 | 2,757 |
| 2026-04-09 | 211.50 | 214.37 | 208.39 | 212.83 | 208.23 | 5,549 |
| 2026-04-08 | 209.00 | 211.67 | 204.81 | 210.64 | 206.09 | 11,942 |
| 2026-04-07 | 207.00 | 210.00 | 201.68 | 205.32 | 200.88 | 3,186 |
| 2026-04-02 | 214.50 | 220.00 | 207.73 | 208.91 | 204.39 | 3,845 |
| 2026-04-01 | 217.50 | 220.66 | 213.75 | 214.58 | 209.94 | 12,349 |
| 2026-03-31 | 214.50 | 219.45 | 213.33 | 216.52 | 211.84 | 14,761 |
| 2026-03-30 | 210.50 | 213.80 | 206.21 | 213.80 | 209.18 | 31,839 |
| 2026-03-27 | 210.50 | 215.05 | 209.75 | 211.67 | 207.09 | 4,645 |
| 2026-03-26 | 206.00 | 211.57 | 203.46 | 210.74 | 206.18 | 3,766 |
| 2026-03-25 | 203.00 | 209.67 | 201.50 | 206.21 | 201.76 | 2,604 |
| 2026-03-24 | 204.00 | 211.50 | 201.69 | 204.96 | 200.53 | 6,854 |
| 2026-03-23 | 209.05 | 212.28 | 198.08 | 204.65 | 200.23 | 20,942 |
| 2026-03-20 | 206.50 | 207.78 | 204.00 | 204.49 | 200.07 | 22,786 |
| 2026-03-19 | 207.70 | 211.28 | 204.34 | 205.56 | 201.12 | 12,618 |
| 2026-03-18 | 221.00 | 224.00 | 207.78 | 207.90 | 203.40 | 7,180 |
| 2026-03-17 | 222.00 | 224.99 | 218.00 | 221.97 | 217.17 | 36,243 |
| 2026-03-16 | 221.50 | 230.00 | 217.14 | 221.70 | 216.91 | 15,557 |
| 2026-03-13 | 228.75 | 228.99 | 222.00 | 222.00 | 217.20 | 1,565 |
| 2026-03-12 | 229.25 | 231.50 | 223.42 | 226.10 | 221.21 | 4,628 |
| 2026-03-11 | 228.75 | 229.83 | 223.61 | 228.13 | 223.20 | 157,785 |
| 2026-03-10 | 231.00 | 232.26 | 226.13 | 227.01 | 222.10 | 6,200 |
| 2026-03-09 | 227.25 | 232.01 | 222.17 | 225.44 | 220.57 | 5,988 |
| 2026-03-06 | 231.50 | 233.50 | 226.70 | 229.70 | 224.73 | 5,597 |
| 2026-03-05 | 235.25 | 237.32 | 228.00 | 229.38 | 224.42 | 11,580 |
| 2026-03-04 | 233.50 | 236.37 | 231.61 | 235.67 | 230.57 | 6,508 |
| 2026-03-03 | 233.00 | 235.70 | 230.00 | 233.64 | 228.59 | 7,925 |
| 2026-03-02 | 229.25 | 235.67 | 226.00 | 233.17 | 228.13 | 9,345 |
| 2026-02-27 | 223.50 | 230.87 | 222.20 | 230.87 | 225.88 | 5,784 |
| 2026-02-26 | 227.25 | 228.95 | 221.00 | 224.64 | 219.78 | 4,371 |
| 2026-02-25 | 230.50 | 233.00 | 225.00 | 226.64 | 221.74 | 9,611 |
| 2026-02-24 | 230.50 | 230.90 | 225.41 | 228.23 | 223.30 | 3,740 |
| 2026-02-23 | 224.50 | 231.34 | 222.86 | 227.94 | 223.01 | 2,499 |
| 2026-02-20 | 224.50 | 228.17 | 223.00 | 225.77 | 220.89 | 13,290 |
| 2026-02-19 | 227.25 | 230.86 | 223.02 | 224.32 | 219.46 | 2,640 |
| 2026-02-18 | 232.00 | 234.82 | 226.00 | 227.50 | 222.58 | 9,428 |
| 2026-02-17 | 232.50 | 235.25 | 230.01 | 233.13 | 228.09 | 6,309 |
| 2026-02-13 | 228.25 | 234.66 | 224.01 | 232.00 | 226.98 | 21,769 |
| 2026-02-12 | 221.00 | 227.45 | 218.00 | 226.53 | 221.63 | 4,287 |
| 2026-02-11 | 223.00 | 225.87 | 218.20 | 220.25 | 215.49 | 6,170 |
| 2026-02-10 | 222.00 | 225.75 | 220.20 | 224.99 | 220.13 | 2,359 |
| 2026-02-09 | 223.00 | 226.00 | 220.00 | 221.37 | 216.58 | 5,424 |
| 2026-02-06 | 218.27 | 225.73 | 218.27 | 223.69 | 218.85 | 4,894 |
| 2026-02-05 | 216.75 | 220.00 | 210.05 | 217.77 | 213.06 | 3,517 |
| 2026-02-04 | 226.25 | 229.00 | 204.27 | 218.75 | 214.02 | 19,543 |
| 2026-02-03 | 226.25 | 228.98 | 223.00 | 226.67 | 221.77 | 31,598 |
| 2026-02-02 | 223.50 | 229.87 | 218.68 | 225.03 | 220.16 | 14,751 |
| 2026-01-30 | 220.50 | 222.35 | 219.00 | 222.03 | 217.23 | 5,272 |
| 2026-01-29 | 218.25 | 222.99 | 217.80 | 222.99 | 218.16 | 330,605 |
| 2026-01-28 | 222.50 | 224.24 | 217.48 | 217.48 | 212.78 | 5,573 |
| 2026-01-27 | 220.00 | 226.86 | 219.80 | 223.96 | 219.11 | 8,336 |
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.