AbbVie Inc historical data

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

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

← NewerPage 3 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.