AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 188.98 | 193.38 | 188.98 | 192.16 | 181.92 | 7,927 |
| 2025-02-04 | 190.55 | 191.00 | 187.05 | 190.59 | 180.43 | 4,508 |
| 2025-02-03 | 182.42 | 190.83 | 178.78 | 190.22 | 180.09 | 16,327 |
| 2025-01-31 | 177.61 | 191.70 | 177.61 | 184.79 | 174.94 | 27,409 |
| 2025-01-30 | 174.90 | 176.50 | 174.00 | 175.84 | 166.47 | 3,217 |
| 2025-01-29 | 174.47 | 176.86 | 174.47 | 174.96 | 165.63 | 3,820 |
| 2025-01-28 | 177.10 | 177.10 | 174.75 | 176.03 | 166.64 | 3,073 |
| 2025-01-27 | 171.90 | 177.22 | 171.90 | 176.71 | 167.29 | 7,435 |
| 2025-01-24 | 170.52 | 171.03 | 169.30 | 170.56 | 161.47 | 2,575 |
| 2025-01-23 | 169.60 | 170.76 | 159.76 | 169.98 | 160.92 | 304,813 |
| 2025-01-22 | 172.60 | 172.60 | 168.09 | 170.16 | 161.09 | 7,366 |
| 2025-01-21 | 173.24 | 175.48 | 171.06 | 171.66 | 162.51 | 787,710 |
| 2025-01-17 | 174.40 | 174.40 | 171.86 | 172.11 | 162.94 | 7,587 |
| 2025-01-16 | 171.34 | 173.74 | 170.69 | 173.22 | 163.98 | 4,478 |
| 2025-01-15 | 174.29 | 174.34 | 169.13 | 171.08 | 161.96 | 3,456 |
| 2025-01-14 | 176.54 | 176.86 | 174.00 | 175.11 | 165.78 | 1,956 |
| 2025-01-13 | 174.98 | 177.80 | 174.50 | 177.63 | 166.61 | 2,827 |
| 2025-01-10 | 177.35 | 177.35 | 174.40 | 174.40 | 163.58 | 3,838 |
| 2025-01-08 | 179.49 | 180.46 | 176.24 | 178.08 | 167.03 | 2,954 |
| 2025-01-07 | 180.27 | 182.12 | 178.47 | 179.62 | 168.48 | 4,712 |
| 2025-01-06 | 181.26 | 181.90 | 179.38 | 180.97 | 169.74 | 129,654 |
| 2025-01-03 | 179.83 | 181.08 | 179.22 | 180.94 | 169.71 | 8,206 |
| 2025-01-02 | 177.98 | 179.81 | 177.98 | 178.64 | 167.56 | 5,842 |
| 2024-12-31 | 176.82 | 177.58 | 176.20 | 177.21 | 166.22 | 474 |
| 2024-12-30 | 178.19 | 178.19 | 175.59 | 176.21 | 165.28 | 1,298 |
| 2024-12-27 | 179.22 | 179.45 | 177.55 | 178.02 | 166.98 | 1,475 |
| 2024-12-24 | 177.75 | 180.02 | 177.75 | 180.00 | 168.83 | 1,488 |
| 2024-12-23 | 175.01 | 177.42 | 174.80 | 177.34 | 166.34 | 1,677 |
| 2024-12-20 | 174.90 | 176.42 | 171.29 | 175.77 | 164.87 | 4,553 |
| 2024-12-19 | 173.75 | 173.75 | 170.44 | 172.74 | 162.03 | 14,407 |
| 2024-12-18 | 175.91 | 176.47 | 173.94 | 175.46 | 164.57 | 4,714 |
| 2024-12-17 | 172.00 | 176.43 | 170.25 | 174.06 | 163.26 | 5,288 |
| 2024-12-16 | 173.13 | 173.13 | 170.53 | 172.74 | 162.02 | 5,354 |
| 2024-12-13 | 173.20 | 174.82 | 172.42 | 174.25 | 163.44 | 1,854 |
| 2024-12-12 | 174.21 | 175.74 | 172.05 | 172.58 | 161.87 | 15,091 |
| 2024-12-11 | 175.81 | 175.81 | 173.98 | 174.17 | 163.36 | 12,213 |
| 2024-12-10 | 175.97 | 177.74 | 174.00 | 175.49 | 164.60 | 30,041 |
| 2024-12-09 | 176.31 | 178.02 | 174.41 | 177.23 | 166.23 | 5,281 |
| 2024-12-06 | 176.44 | 176.72 | 174.17 | 174.81 | 163.96 | 3,842 |
| 2024-12-05 | 175.85 | 176.42 | 173.51 | 176.39 | 165.45 | 6,849 |
| 2024-12-04 | 181.12 | 181.12 | 177.10 | 177.25 | 166.25 | 3,147 |
| 2024-12-03 | 181.84 | 183.51 | 181.84 | 182.23 | 170.92 | 2,304 |
| 2024-12-02 | 182.75 | 183.37 | 178.88 | 181.65 | 170.38 | 8,492 |
| 2024-11-29 | 183.54 | 183.54 | 182.50 | 182.93 | 171.58 | 11,634 |
| 2024-11-27 | 181.07 | 184.22 | 181.07 | 183.41 | 172.03 | 4,727 |
| 2024-11-26 | 175.51 | 179.83 | 175.51 | 179.72 | 168.57 | 3,815 |
| 2024-11-25 | 177.85 | 180.11 | 176.77 | 177.83 | 166.80 | 4,657 |
| 2024-11-22 | 172.54 | 178.72 | 172.40 | 177.37 | 166.37 | 4,531 |
| 2024-11-21 | 168.21 | 172.18 | 167.19 | 172.12 | 161.44 | 6,442 |
| 2024-11-20 | 166.65 | 167.70 | 165.71 | 167.30 | 156.92 | 11,067 |
| 2024-11-19 | 165.87 | 166.91 | 163.84 | 166.67 | 156.33 | 31,246 |
| 2024-11-18 | 165.05 | 166.66 | 164.94 | 165.08 | 154.84 | 15,157 |
| 2024-11-15 | 169.24 | 170.40 | 165.17 | 166.62 | 156.28 | 6,638 |
| 2024-11-14 | 170.50 | 171.56 | 168.55 | 170.90 | 160.30 | 4,785 |
| 2024-11-13 | 172.59 | 172.59 | 169.50 | 170.93 | 160.32 | 13,178 |
| 2024-11-12 | 174.92 | 176.58 | 172.44 | 172.44 | 161.74 | 8,566 |
| 2024-11-11 | 198.64 | 201.28 | 172.00 | 175.29 | 164.42 | 17,059 |
| 2024-11-08 | 200.35 | 201.87 | 200.20 | 200.86 | 188.40 | 2,010 |
| 2024-11-07 | 201.85 | 201.85 | 199.28 | 201.00 | 188.53 | 7,040 |
| 2024-11-06 | 204.36 | 205.97 | 198.52 | 202.13 | 189.59 | 5,966 |
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.