AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 198.74 | 202.07 | 198.74 | 201.75 | 189.23 | 1,911 |
| 2024-11-04 | 204.93 | 208.50 | 201.06 | 201.73 | 189.21 | 9,191 |
| 2024-11-01 | 204.64 | 204.64 | 201.94 | 204.55 | 191.86 | 1,742 |
| 2024-10-31 | 201.44 | 207.29 | 201.00 | 203.87 | 191.22 | 9,523 |
| 2024-10-30 | 190.25 | 202.35 | 188.80 | 200.72 | 188.26 | 7,836 |
| 2024-10-29 | 188.77 | 191.00 | 188.53 | 189.52 | 177.76 | 24,831 |
| 2024-10-28 | 188.48 | 190.04 | 188.04 | 189.63 | 177.87 | 23,650 |
| 2024-10-25 | 189.70 | 189.93 | 187.34 | 187.35 | 175.73 | 5,798 |
| 2024-10-24 | 188.75 | 190.41 | 188.20 | 189.98 | 178.19 | 1,682 |
| 2024-10-23 | 188.65 | 189.07 | 187.63 | 187.78 | 176.13 | 339,329 |
| 2024-10-22 | 188.14 | 188.36 | 186.18 | 188.36 | 176.68 | 1,396 |
| 2024-10-21 | 188.69 | 192.50 | 186.40 | 187.31 | 175.69 | 3,231 |
| 2024-10-18 | 188.54 | 190.46 | 188.24 | 189.37 | 177.62 | 1,279 |
| 2024-10-17 | 191.07 | 191.34 | 188.99 | 189.49 | 177.73 | 403,359 |
| 2024-10-16 | 190.68 | 191.79 | 188.76 | 190.15 | 178.35 | 1,568 |
| 2024-10-15 | 194.17 | 196.17 | 191.73 | 192.43 | 180.49 | 5,985 |
| 2024-10-14 | 192.10 | 196.00 | 190.47 | 195.71 | 182.11 | 1,482 |
| 2024-10-11 | 193.74 | 195.66 | 193.74 | 194.45 | 180.94 | 5,033 |
| 2024-10-10 | 193.48 | 194.79 | 193.48 | 193.79 | 180.33 | 1,008 |
| 2024-10-09 | 192.64 | 194.37 | 191.97 | 193.81 | 180.35 | 3,040 |
| 2024-10-08 | 193.34 | 194.78 | 192.28 | 192.85 | 179.45 | 4,950 |
| 2024-10-07 | 193.54 | 195.03 | 193.44 | 193.56 | 180.11 | 1,038 |
| 2024-10-04 | 194.49 | 195.99 | 193.09 | 193.55 | 180.10 | 11,271 |
| 2024-10-03 | 195.96 | 197.06 | 194.80 | 195.32 | 181.75 | 1,351 |
| 2024-10-02 | 196.64 | 196.73 | 194.57 | 196.56 | 182.90 | 2,046 |
| 2024-10-01 | 198.68 | 198.87 | 196.20 | 196.90 | 183.22 | 2,099 |
| 2024-09-30 | 194.07 | 197.00 | 193.79 | 196.06 | 182.44 | 4,641 |
| 2024-09-27 | 191.96 | 195.91 | 190.27 | 195.57 | 181.98 | 2,178 |
| 2024-09-26 | 191.87 | 192.58 | 189.64 | 190.53 | 177.29 | 3,465 |
| 2024-09-25 | 191.55 | 194.22 | 191.30 | 191.53 | 178.22 | 115,076 |
| 2024-09-24 | 194.50 | 195.13 | 191.07 | 193.64 | 180.19 | 30,171 |
| 2024-09-23 | 193.60 | 194.09 | 192.24 | 193.25 | 179.83 | 2,174 |
| 2024-09-20 | 194.06 | 194.08 | 192.22 | 192.92 | 179.52 | 1,227 |
| 2024-09-19 | 193.87 | 193.87 | 192.04 | 193.77 | 180.31 | 2,467 |
| 2024-09-18 | 194.66 | 194.66 | 192.10 | 194.25 | 180.76 | 1,643 |
| 2024-09-17 | 195.73 | 195.97 | 191.88 | 193.08 | 179.67 | 5,016 |
| 2024-09-16 | 195.31 | 196.22 | 194.59 | 195.17 | 181.61 | 1,512 |
| 2024-09-13 | 193.98 | 194.57 | 191.72 | 194.35 | 180.85 | 682 |
| 2024-09-12 | 195.33 | 195.33 | 191.56 | 193.99 | 180.51 | 6,314 |
| 2024-09-11 | 198.86 | 198.86 | 194.00 | 194.31 | 180.81 | 3,585 |
| 2024-09-10 | 196.34 | 198.60 | 192.90 | 197.35 | 183.64 | 7,404 |
| 2024-09-09 | 194.00 | 196.38 | 194.00 | 196.24 | 182.61 | 1,831 |
| 2024-09-06 | 192.81 | 194.62 | 192.81 | 193.26 | 179.83 | 2,609 |
| 2024-09-05 | 196.21 | 197.24 | 192.25 | 193.11 | 179.70 | 7,759 |
| 2024-09-04 | 196.30 | 200.00 | 195.99 | 196.97 | 183.29 | 2,510 |
| 2024-09-03 | 195.79 | 199.87 | 195.79 | 198.77 | 184.96 | 4,763 |
| 2024-08-30 | 195.06 | 195.97 | 194.25 | 195.24 | 181.68 | 1,417 |
| 2024-08-29 | 195.77 | 196.35 | 193.81 | 195.51 | 181.93 | 3,099 |
| 2024-08-28 | 194.26 | 195.86 | 194.21 | 195.13 | 181.57 | 2,525 |
| 2024-08-27 | 197.97 | 198.27 | 195.30 | 195.30 | 181.73 | 3,391 |
| 2024-08-23 | 196.37 | 197.89 | 196.37 | 197.38 | 183.67 | 2,296 |
| 2024-08-22 | 196.44 | 197.39 | 195.55 | 195.71 | 182.11 | 1,789 |
| 2024-08-21 | 197.18 | 197.18 | 195.91 | 196.56 | 182.91 | 2,682 |
| 2024-08-20 | 196.26 | 197.46 | 194.25 | 196.54 | 182.89 | 2,370 |
| 2024-08-19 | 194.45 | 197.00 | 192.48 | 196.53 | 182.87 | 3,188 |
| 2024-08-16 | 194.20 | 194.20 | 192.56 | 193.69 | 180.23 | 12,837 |
| 2024-08-15 | 191.41 | 194.99 | 191.41 | 191.86 | 178.53 | 1,673 |
| 2024-08-14 | 191.00 | 193.11 | 191.00 | 192.65 | 179.27 | 3,829 |
| 2024-08-13 | 189.80 | 191.91 | 189.40 | 190.18 | 176.97 | 1,663 |
| 2024-08-12 | 190.04 | 190.47 | 187.70 | 189.46 | 176.30 | 4,918 |
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.