AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.600 | 8.700 | 8.600 | 8.650 | 8.605 | 13,951 |
| 2026-07-21 | 8.550 | 8.600 | 8.450 | 8.500 | 8.456 | 165,006 |
| 2026-07-20 | 8.600 | 8.750 | 8.550 | 8.550 | 8.505 | 39,933 |
| 2026-07-17 | 8.350 | 8.600 | 8.250 | 8.600 | 8.555 | 78,284 |
| 2026-07-16 | 8.250 | 8.400 | 8.200 | 8.200 | 8.157 | 9,303 |
| 2026-07-15 | 8.300 | 8.300 | 8.150 | 8.200 | 8.157 | 6,842 |
| 2026-07-14 | 8.350 | 8.400 | 8.200 | 8.350 | 8.259 | 165,468 |
| 2026-07-13 | 8.400 | 8.500 | 8.150 | 8.500 | 8.407 | 178,013 |
| 2026-07-10 | 8.500 | 8.500 | 8.300 | 8.400 | 8.309 | 25,625 |
| 2026-07-09 | 8.550 | 8.550 | 8.450 | 8.500 | 8.407 | 6,819 |
| 2026-07-08 | 8.550 | 8.650 | 8.500 | 8.550 | 8.457 | 58,497 |
| 2026-07-07 | 8.650 | 8.750 | 8.500 | 8.600 | 8.506 | 20,179 |
| 2026-07-06 | 8.700 | 8.750 | 8.600 | 8.750 | 8.655 | 8,056 |
| 2026-07-03 | 8.450 | 8.700 | 8.400 | 8.700 | 8.605 | 55,117 |
| 2026-07-02 | 8.350 | 8.450 | 8.250 | 8.450 | 8.358 | 136,277 |
| 2026-07-01 | 8.500 | 8.500 | 8.300 | 8.300 | 8.210 | 47,349 |
| 2026-06-30 | 8.450 | 8.500 | 8.300 | 8.500 | 8.407 | 66,376 |
| 2026-06-29 | 8.200 | 8.550 | 8.200 | 8.450 | 8.358 | 372,751 |
| 2026-06-26 | 7.750 | 8.250 | 7.750 | 8.100 | 8.012 | 161,995 |
| 2026-06-25 | 7.850 | 7.950 | 7.750 | 7.800 | 7.715 | 64,006 |
| 2026-06-24 | 7.700 | 7.850 | 7.700 | 7.800 | 7.715 | 128,658 |
| 2026-06-23 | 7.150 | 7.750 | 7.150 | 7.700 | 7.616 | 286,886 |
| 2026-06-22 | 7.100 | 7.200 | 7.100 | 7.150 | 7.072 | 5,869 |
| 2026-06-19 | 7.250 | 7.250 | 7.050 | 7.050 | 6.973 | 90,389 |
| 2026-06-18 | 7.250 | 7.250 | 7.200 | 7.200 | 7.122 | 9,559 |
| 2026-06-17 | 7.300 | 7.350 | 7.150 | 7.250 | 7.171 | 46,864 |
| 2026-06-16 | 7.350 | 7.400 | 7.200 | 7.300 | 7.221 | 17,417 |
| 2026-06-15 | 7.450 | 7.500 | 7.350 | 7.400 | 7.319 | 31,286 |
| 2026-06-12 | 7.400 | 7.500 | 7.400 | 7.400 | 7.319 | 15,876 |
| 2026-06-11 | 7.450 | 7.450 | 7.350 | 7.450 | 7.369 | 24,543 |
| 2026-06-10 | 7.300 | 7.450 | 7.300 | 7.450 | 7.369 | 76,776 |
| 2026-06-09 | 7.450 | 7.450 | 7.250 | 7.300 | 7.221 | 133,753 |
| 2026-06-08 | 7.350 | 7.550 | 7.350 | 7.400 | 7.319 | 106,771 |
| 2026-06-05 | 7.200 | 7.400 | 7.200 | 7.350 | 7.270 | 64,247 |
| 2026-06-04 | 6.950 | 7.200 | 6.800 | 7.200 | 7.122 | 153,912 |
| 2026-06-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.825 | 0 |
| 2026-06-02 | 7.150 | 7.150 | 6.850 | 6.900 | 6.825 | 33,722 |
| 2026-06-01 | 7.150 | 7.150 | 7.150 | 7.150 | 7.072 | 0 |
| 2026-05-29 | 7.050 | 7.200 | 7.050 | 7.150 | 7.072 | 38,130 |
| 2026-05-28 | 6.950 | 7.100 | 6.900 | 7.100 | 7.023 | 35,600 |
| 2026-05-27 | 7.050 | 7.050 | 6.900 | 7.000 | 6.924 | 134,842 |
| 2026-05-26 | 7.200 | 7.200 | 7.000 | 7.100 | 7.023 | 68,878 |
| 2026-05-25 | 7.000 | 7.200 | 7.000 | 7.100 | 7.023 | 180,260 |
| 2026-05-22 | 6.950 | 7.050 | 6.900 | 7.000 | 6.924 | 164,163 |
| 2026-05-21 | 7.050 | 7.050 | 6.850 | 7.000 | 6.924 | 28,881 |
| 2026-05-20 | 6.850 | 7.050 | 6.850 | 7.050 | 6.973 | 250,485 |
| 2026-05-19 | 6.800 | 6.900 | 6.750 | 6.800 | 6.726 | 35,181 |
| 2026-05-18 | 6.900 | 7.000 | 6.800 | 6.800 | 6.726 | 151,176 |
| 2026-05-15 | 6.750 | 6.900 | 6.750 | 6.850 | 6.775 | 168,048 |
| 2026-05-14 | 6.650 | 6.800 | 6.650 | 6.650 | 6.578 | 74,743 |
| 2026-05-13 | 6.600 | 6.850 | 6.600 | 6.700 | 6.627 | 490,392 |
| 2026-05-12 | 6.550 | 6.650 | 6.500 | 6.500 | 6.429 | 92,495 |
| 2026-05-11 | 6.550 | 6.600 | 6.450 | 6.500 | 6.429 | 70,603 |
| 2026-05-08 | 6.600 | 6.650 | 6.450 | 6.550 | 6.479 | 113,903 |
| 2026-05-07 | 6.650 | 6.700 | 6.550 | 6.550 | 6.479 | 93,197 |
| 2026-05-06 | 6.850 | 6.850 | 6.650 | 6.650 | 6.578 | 310,169 |
| 2026-05-05 | 6.700 | 7.000 | 6.700 | 6.900 | 6.825 | 213,778 |
| 2026-05-04 | 6.600 | 6.600 | 6.600 | 6.600 | 6.528 | 0 |
| 2026-05-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.528 | 0 |
| 2026-04-30 | 6.550 | 6.750 | 6.250 | 6.600 | 6.528 | 361,839 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0480 USD |
| 2026-07-15 | 0.0476 USD |
| 2026-04-16 | 0.0455 USD |
| 2026-01-16 | 0.0472 USD |
| 2025-10-15 | 0.0439 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.