AbbVie Inc historical data

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

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

← NewerPage 4 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.