AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	227.75	229.00	224.50	227.12	220.47	3,616
2025-10-27	227.19	230.00	227.19	227.28	220.62	5,246
2025-10-24	227.75	228.81	226.48	228.03	221.35	2,241
2025-10-23	227.75	231.99	227.47	229.37	222.65	4,919
2025-10-22	231.00	232.19	229.27	229.34	222.62	2,168
2025-10-21	231.50	232.93	229.81	231.48	224.70	2,616
2025-10-20	228.00	232.15	228.00	231.80	225.01	2,863
2025-10-17	228.75	230.31	225.00	229.35	222.63	3,055
2025-10-16	226.25	227.86	225.51	227.14	220.48	5,481
2025-10-15	228.25	229.74	223.90	226.01	219.38	5,342
2025-10-14	230.46	230.46	227.51	229.66	222.93	4,705
2025-10-13	229.00	233.72	229.00	231.99	223.60	6,105
2025-10-10	232.00	234.58	230.88	231.91	223.52	5,989
2025-10-09	233.50	233.79	230.95	231.50	223.13	2,269
2025-10-08	232.00	232.50	230.08	231.85	223.47	4,364
2025-10-07	232.00	233.86	227.91	232.58	224.17	12,925
2025-10-06	234.50	235.00	227.93	228.88	220.60	9,535
2025-10-03	234.07	238.82	234.07	235.99	227.46	9,263
2025-10-02	241.50	244.49	234.85	238.19	229.58	15,878
2025-10-01	228.66	242.72	228.66	242.63	233.85	8,513
2025-09-30	224.50	230.27	222.51	229.89	221.58	3,420
2025-09-29	221.50	222.17	219.93	220.71	212.72	1,742
2025-09-26	219.25	220.80	217.75	219.55	211.61	2,893
2025-09-25	220.50	222.29	218.38	218.80	210.89	1,959
2025-09-24	221.50	225.00	218.59	219.25	211.32	3,432
2025-09-23	222.50	224.39	222.01	223.00	214.94	754
2025-09-22	224.00	225.15	221.00	223.68	215.59	2,871
2025-09-19	221.50	223.60	221.50	223.20	215.13	3,245
2025-09-18	221.00	221.84	220.05	221.82	213.80	4,780
2025-09-17	217.75	221.59	217.01	221.31	213.31	925
2025-09-16	216.75	218.78	215.50	216.91	209.06	11,800
2025-09-15	217.75	223.00	214.50	216.30	208.48	4,360
2025-09-12	220.28	220.28	216.01	219.56	211.62	1,871
2025-09-11	214.29	223.00	214.29	220.19	212.23	9,070
2025-09-10	210.05	211.37	208.71	211.33	203.69	1,994
2025-09-09	210.05	210.47	209.05	209.64	202.06	786
2025-09-08	212.00	212.56	207.70	208.16	200.63	2,570
2025-09-05	213.00	214.30	211.12	211.12	203.49	4,174
2025-09-04	211.66	214.11	211.66	212.38	204.70	2,717
2025-09-03	211.50	213.40	211.22	212.00	204.33	985
2025-09-02	212.00	212.15	208.91	212.09	204.42	3,561
2025-08-29	208.70	210.10	207.29	210.07	202.47	7,130
2025-08-28	207.65	207.65	205.48	207.00	199.51	7,688
2025-08-27	207.93	210.41	207.93	207.99	200.46	2,924
2025-08-26	208.23	208.23	206.44	207.63	200.12	1,345
2025-08-22	208.15	211.35	207.50	209.66	202.08	2,207
2025-08-21	208.95	212.32	208.95	211.40	203.76	4,716
2025-08-20	206.65	211.67	206.65	208.97	201.42	5,098
2025-08-19	206.25	207.85	205.51	205.59	198.15	3,331
2025-08-18	205.80	208.26	205.39	206.35	198.89	2,175
2025-08-15	204.36	206.64	204.36	206.14	198.69	4,927
2025-08-14	201.65	205.00	201.01	204.70	197.30	16,640
2025-08-13	199.24	201.47	199.24	201.03	193.76	7,235
2025-08-12	197.75	200.02	197.26	198.34	191.17	2,221
2025-08-11	197.65	199.46	197.04	197.38	190.24	1,018
2025-08-08	199.20	200.29	197.41	199.15	191.94	10,241
2025-08-07	197.75	199.76	196.81	198.71	191.52	7,605
2025-08-06	197.71	197.71	194.80	195.15	188.09	1,221
2025-08-05	196.00	199.80	196.00	197.25	190.12	3,144
2025-08-04	194.95	197.09	192.69	196.83	189.71	5,779

← NewerPage 5 of 21 · 1,232 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.