AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	195.93	195.93	186.93	187.35	179.04	3,977
2025-05-02	194.71	197.90	194.71	197.90	189.12	6,597
2025-05-01	189.54	195.32	189.54	194.38	185.76	45,084
2025-04-30	193.85	194.59	191.08	192.98	184.42	5,126
2025-04-29	193.95	195.14	190.70	194.83	186.18	12,443
2025-04-28	187.41	191.20	187.41	191.19	182.70	2,042
2025-04-25	185.20	189.55	179.99	186.88	178.59	7,841
2025-04-24	178.90	181.29	176.12	179.77	171.79	285,080
2025-04-23	177.00	177.87	174.37	176.31	168.49	4,142
2025-04-22	171.30	174.27	170.60	172.72	165.06	4,416
2025-04-17	171.84	174.99	171.84	174.62	166.87	5,996
2025-04-16	176.80	176.84	170.23	171.08	163.49	14,684
2025-04-15	177.80	180.14	176.68	176.75	168.90	1,432
2025-04-14	179.50	179.90	176.25	178.66	170.73	2,825
2025-04-11	174.10	176.14	169.85	175.52	166.16	3,410
2025-04-10	172.60	180.45	165.00	172.13	162.96	6,003
2025-04-09	178.14	178.14	164.50	177.63	168.16	13,261
2025-04-08	179.70	188.25	177.94	178.06	168.57	3,274
2025-04-07	181.60	187.87	175.00	185.85	175.94	4,976
2025-04-04	201.45	205.06	190.70	190.97	180.79	6,052
2025-04-03	202.69	210.70	202.69	203.52	192.67	6,893
2025-04-02	207.70	207.70	200.30	204.33	193.44	1,656
2025-04-01	210.50	211.98	207.43	207.43	196.38	3,938
2025-03-31	207.11	210.57	203.23	208.39	197.28	4,285
2025-03-28	204.01	205.87	201.61	205.87	194.90	3,224
2025-03-27	201.31	203.53	201.31	201.81	191.05	2,145
2025-03-26	200.63	203.27	196.49	201.08	190.36	7,239
2025-03-25	208.25	209.37	199.41	199.73	189.09	4,478
2025-03-24	210.98	210.98	207.51	207.85	196.77	3,492
2025-03-21	209.23	212.45	209.23	209.24	198.09	1,410
2025-03-20	211.24	213.25	211.24	211.79	200.50	4,834
2025-03-19	210.85	214.50	210.85	212.00	200.70	2,318
2025-03-18	212.56	215.05	212.56	213.34	201.97	20,230
2025-03-17	212.53	215.34	210.22	214.75	203.30	2,088
2025-03-14	208.30	212.80	208.30	211.02	199.77	2,535
2025-03-13	211.26	213.77	211.26	212.13	200.82	3,163
2025-03-12	209.29	213.55	209.29	213.23	201.87	4,312
2025-03-11	212.48	218.08	212.48	214.53	203.10	5,225
2025-03-10	215.45	218.50	208.00	216.63	205.08	6,735
2025-03-07	209.81	214.54	209.81	214.45	203.02	5,329
2025-03-06	209.82	213.50	208.93	210.11	198.91	4,000
2025-03-05	205.77	211.73	205.65	211.73	200.44	6,292
2025-03-04	210.93	215.50	209.01	209.80	198.62	12,431
2025-03-03	209.40	212.11	208.81	210.88	199.64	7,979
2025-02-28	204.76	207.22	204.76	205.54	194.59	1,750
2025-02-27	201.63	206.63	200.30	205.46	194.51	3,498
2025-02-26	203.80	203.80	201.57	203.31	192.47	4,286
2025-02-25	202.92	206.00	202.35	202.67	191.87	6,942
2025-02-24	200.06	205.21	199.01	205.21	194.27	9,173
2025-02-21	199.50	203.59	199.50	203.59	192.74	482,140
2025-02-20	196.92	200.06	196.50	200.06	189.40	3,582
2025-02-19	196.00	198.00	195.86	197.30	186.78	2,192
2025-02-18	193.81	196.75	191.75	196.18	185.72	3,212
2025-02-14	193.83	195.15	192.83	193.89	183.56	4,088
2025-02-13	194.43	194.43	191.68	193.63	183.31	7,104
2025-02-12	192.77	194.26	190.20	192.59	182.32	5,384
2025-02-11	189.89	191.38	188.21	191.10	180.91	21,979
2025-02-10	191.81	191.98	189.16	189.95	179.82	4,084
2025-02-07	191.61	193.64	191.61	191.61	181.40	3,832
2025-02-06	193.05	194.27	190.61	193.76	183.43	3,086

← NewerPage 7 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.