AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	190.60	195.95	186.05	195.60	188.53	3,135
2025-07-31	191.95	200.20	190.00	190.52	183.63	11,628
2025-07-30	190.50	192.61	190.04	190.04	183.17	1,203
2025-07-29	188.40	192.44	188.00	191.56	184.63	8,318
2025-07-28	190.50	191.72	188.56	188.72	181.90	1,018
2025-07-25	191.05	191.34	188.65	190.18	183.30	2,163
2025-07-24	190.30	192.13	190.25	191.39	184.47	26,728
2025-07-23	187.50	190.49	186.76	190.26	183.38	1,205
2025-07-22	185.20	187.84	184.84	186.77	180.02	1,120
2025-07-21	189.40	190.00	185.30	186.29	179.55	5,088
2025-07-18	191.15	192.12	188.68	189.57	182.71	1,418
2025-07-17	189.80	191.75	188.78	191.15	184.23	1,895
2025-07-16	187.50	191.25	186.46	189.79	182.93	1,252
2025-07-15	189.80	190.67	185.01	186.17	179.44	1,785
2025-07-14	192.66	192.66	190.13	191.31	184.40	2,706
2025-07-11	193.50	193.88	191.33	192.62	184.07	1,617
2025-07-10	189.60	197.45	189.47	196.36	187.65	2,013
2025-07-09	190.50	191.20	188.40	189.54	181.13	1,131
2025-07-08	186.79	192.70	186.79	190.52	182.07	1,666
2025-07-07	187.70	191.34	187.36	187.36	179.05	1,804
2025-07-03	189.80	191.35	188.93	189.79	181.37	3,275
2025-07-02	189.61	192.54	189.61	190.99	182.52	9,110
2025-07-01	184.79	191.62	184.79	190.08	181.65	13,836
2025-06-30	185.00	185.96	181.90	184.24	176.06	2,506
2025-06-27	186.30	189.47	185.00	185.44	177.21	775
2025-06-26	185.80	188.91	185.61	186.66	178.38	14,887
2025-06-25	185.60	187.08	184.50	185.45	177.22	1,679
2025-06-24	185.80	186.06	183.32	186.06	177.80	9,120
2025-06-23	185.20	187.36	182.66	183.89	175.73	1,921
2025-06-20	185.00	186.79	184.25	184.60	176.40	1,259
2025-06-18	185.00	186.90	183.97	186.50	178.23	3,652
2025-06-17	190.86	190.86	185.59	185.59	177.35	92,497
2025-06-16	192.05	193.78	188.86	190.85	182.38	4,059
2025-06-13	190.80	193.49	190.80	191.42	182.93	1,833
2025-06-12	192.05	193.34	187.84	191.69	183.18	2,094
2025-06-11	189.40	192.69	188.98	191.76	183.25	16,563
2025-06-10	189.20	191.61	189.00	190.83	182.36	2,157
2025-06-09	189.40	191.62	189.06	189.47	181.07	1,529
2025-06-06	188.29	190.49	188.29	190.08	181.65	1,883
2025-06-05	186.30	188.42	185.28	188.37	180.01	3,487
2025-06-04	188.20	190.08	188.08	188.63	180.26	1,493
2025-06-03	186.50	188.17	184.85	187.98	179.64	3,331
2025-06-02	186.38	186.38	183.49	186.18	177.92	2,245
2025-05-30	184.80	185.75	183.50	185.00	176.79	7,660
2025-05-29	182.90	186.63	182.55	185.58	177.35	1,616
2025-05-28	184.80	186.16	183.40	183.40	175.26	765
2025-05-27	184.26	185.59	184.26	185.53	177.30	1,707
2025-05-23	182.90	183.98	181.63	183.77	175.61	559
2025-05-22	181.40	182.89	180.26	182.64	174.54	1,777
2025-05-21	184.68	184.68	181.89	182.12	174.04	18,935
2025-05-20	185.60	185.97	183.70	185.17	176.95	6,787
2025-05-19	183.30	185.56	182.55	185.11	176.90	5,456
2025-05-16	182.50	183.00	180.79	182.83	174.72	2,546
2025-05-15	177.00	180.08	176.88	179.78	171.80	4,209
2025-05-14	187.31	187.31	178.85	179.02	171.08	9,799
2025-05-13	189.60	189.67	185.82	189.50	181.09	4,536
2025-05-12	177.95	192.39	177.95	191.50	183.00	4,738
2025-05-09	185.40	189.74	185.39	187.00	178.70	2,127
2025-05-08	185.00	188.09	181.89	186.06	177.80	183,579
2025-05-07	188.20	190.17	186.63	188.38	180.02	9,512

← NewerPage 6 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.