AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 218.75 | 223.00 | 216.35 | 220.38 | 215.62 | 3,269 |
| 2026-01-23 | 217.75 | 220.42 | 216.00 | 218.01 | 213.30 | 6,461 |
| 2026-01-22 | 216.25 | 218.93 | 215.22 | 217.61 | 212.90 | 5,616 |
| 2026-01-21 | 214.50 | 217.89 | 212.31 | 214.78 | 210.14 | 4,340 |
| 2026-01-20 | 212.00 | 215.16 | 209.99 | 213.40 | 208.78 | 10,438 |
| 2026-01-16 | 215.75 | 218.00 | 213.95 | 215.05 | 210.40 | 4,197 |
| 2026-01-15 | 222.50 | 222.90 | 215.90 | 217.86 | 213.15 | 3,037 |
| 2026-01-14 | 221.00 | 222.94 | 218.00 | 220.42 | 213.96 | 2,556 |
| 2026-01-13 | 220.50 | 222.00 | 215.85 | 219.50 | 213.07 | 13,928 |
| 2026-01-12 | 220.50 | 222.45 | 218.39 | 219.24 | 212.81 | 2,955 |
| 2026-01-09 | 225.25 | 226.00 | 220.38 | 221.20 | 214.72 | 3,813 |
| 2026-01-08 | 232.00 | 233.75 | 223.89 | 224.84 | 218.25 | 2,604 |
| 2026-01-07 | 224.00 | 230.41 | 222.00 | 229.16 | 222.45 | 9,127 |
| 2026-01-06 | 220.50 | 223.63 | 219.37 | 223.42 | 216.87 | 8,170 |
| 2026-01-05 | 228.75 | 232.65 | 217.88 | 218.92 | 212.50 | 14,293 |
| 2026-01-02 | 228.25 | 230.58 | 225.18 | 229.43 | 222.70 | 3,639 |
| 2025-12-31 | 230.00 | 230.90 | 228.91 | 230.13 | 223.39 | 973 |
| 2025-12-30 | 232.05 | 232.05 | 228.75 | 229.38 | 222.66 | 1,948 |
| 2025-12-29 | 231.00 | 231.75 | 228.00 | 230.91 | 224.14 | 3,172 |
| 2025-12-24 | 229.25 | 230.80 | 228.80 | 229.89 | 223.15 | 195,509 |
| 2025-12-23 | 226.75 | 230.77 | 226.53 | 229.33 | 222.61 | 4,338 |
| 2025-12-22 | 226.25 | 230.00 | 224.32 | 227.96 | 221.28 | 12,631 |
| 2025-12-19 | 222.50 | 227.40 | 220.00 | 227.35 | 220.69 | 1,324 |
| 2025-12-18 | 224.00 | 226.27 | 222.95 | 224.40 | 217.83 | 3,153 |
| 2025-12-17 | 223.00 | 226.60 | 221.00 | 225.71 | 219.09 | 2,180 |
| 2025-12-16 | 227.25 | 230.97 | 222.08 | 222.53 | 216.01 | 3,603 |
| 2025-12-15 | 223.00 | 228.30 | 222.87 | 226.88 | 220.23 | 15,092 |
| 2025-12-12 | 224.00 | 224.80 | 221.44 | 221.73 | 215.23 | 1,485 |
| 2025-12-11 | 225.75 | 227.00 | 222.36 | 222.36 | 215.84 | 7,636 |
| 2025-12-10 | 225.25 | 225.78 | 221.00 | 224.44 | 217.86 | 3,526 |
| 2025-12-09 | 223.00 | 224.47 | 219.62 | 223.55 | 217.00 | 134,625 |
| 2025-12-08 | 225.25 | 227.04 | 224.03 | 224.19 | 217.62 | 4,768 |
| 2025-12-05 | 229.36 | 229.36 | 225.07 | 227.16 | 220.50 | 5,009 |
| 2025-12-04 | 231.50 | 233.00 | 224.75 | 228.27 | 221.58 | 2,641 |
| 2025-12-03 | 224.50 | 229.69 | 223.81 | 229.62 | 222.89 | 2,416 |
| 2025-12-02 | 225.75 | 227.28 | 223.10 | 223.51 | 216.96 | 10,260 |
| 2025-12-01 | 226.75 | 229.36 | 224.30 | 224.77 | 218.18 | 361,710 |
| 2025-11-28 | 228.25 | 228.64 | 225.58 | 227.70 | 221.03 | 14,159 |
| 2025-11-26 | 230.00 | 232.80 | 227.00 | 227.34 | 220.68 | 4,278 |
| 2025-11-25 | 230.50 | 233.54 | 227.37 | 232.46 | 225.65 | 9,039 |
| 2025-11-24 | 237.25 | 239.99 | 229.56 | 231.41 | 224.63 | 3,662 |
| 2025-11-21 | 229.45 | 237.97 | 229.45 | 237.62 | 230.66 | 1,952 |
| 2025-11-20 | 231.50 | 235.00 | 228.18 | 229.42 | 222.70 | 12,045 |
| 2025-11-19 | 234.00 | 238.04 | 231.00 | 231.00 | 224.23 | 24,823 |
| 2025-11-18 | 234.50 | 237.09 | 232.00 | 235.06 | 228.17 | 9,085 |
| 2025-11-17 | 233.00 | 235.50 | 232.65 | 233.81 | 226.96 | 4,611 |
| 2025-11-14 | 230.32 | 234.42 | 230.32 | 233.73 | 226.88 | 3,207 |
| 2025-11-13 | 232.41 | 239.21 | 232.41 | 235.72 | 228.81 | 25,439 |
| 2025-11-12 | 224.50 | 233.83 | 224.50 | 232.95 | 226.12 | 15,935 |
| 2025-11-11 | 219.00 | 224.29 | 219.00 | 224.29 | 217.72 | 3,892 |
| 2025-11-10 | 217.75 | 219.94 | 216.24 | 218.03 | 211.64 | 3,744 |
| 2025-11-07 | 220.00 | 220.78 | 217.57 | 219.40 | 212.97 | 1,992 |
| 2025-11-06 | 217.25 | 219.57 | 215.40 | 217.79 | 211.41 | 1,497 |
| 2025-11-05 | 215.25 | 216.99 | 212.58 | 215.58 | 209.26 | 3,431 |
| 2025-11-04 | 211.00 | 216.88 | 208.00 | 215.64 | 209.32 | 3,386 |
| 2025-11-03 | 218.25 | 219.00 | 212.39 | 213.39 | 207.14 | 6,870 |
| 2025-10-31 | 227.25 | 232.00 | 216.11 | 218.69 | 212.28 | 8,415 |
| 2025-10-30 | 225.75 | 229.59 | 225.37 | 227.69 | 221.02 | 10,648 |
| 2025-10-29 | 227.75 | 228.06 | 224.67 | 225.30 | 218.70 | 2,237 |
| 2025-10-28 | 227.75 | 229.00 | 224.50 | 227.12 | 220.47 | 3,616 |
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.